Investis Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	103.50	104.50	103.50	104.50	94.837	542
2022-01-07	104.50	104.50	104.50	104.50	94.837	530
2022-01-06	104.50	104.50	103.50	104.50	94.837	673
2022-01-05	104.50	104.50	103.50	104.50	94.837	1,957
2022-01-04	104.50	104.50	104.50	104.50	94.837	4
2022-01-03	104.00	104.50	104.00	104.50	94.837	164
2021-12-30	105.00	105.00	104.00	104.50	94.837	194
2021-12-29	105.00	105.00	104.00	105.00	95.291	356
2021-12-28	104.00	105.00	104.00	105.00	95.291	238
2021-12-27	104.50	105.00	104.00	105.00	95.291	156
2021-12-23	104.50	104.50	103.50	104.50	94.837	404
2021-12-22	105.00	105.00	103.50	104.50	94.837	1,977
2021-12-21	104.50	105.00	104.50	105.00	95.291	259
2021-12-20	104.50	105.50	104.50	105.50	95.744	725
2021-12-17	106.00	106.00	104.50	105.50	95.744	1,410
2021-12-16	106.00	107.00	105.50	106.50	96.652	6,921
2021-12-15	106.00	106.00	104.50	106.00	96.198	722
2021-12-14	104.50	106.00	103.50	106.00	96.198	814
2021-12-13	103.50	104.50	103.50	104.50	94.837	606
2021-12-10	103.50	105.00	103.50	104.50	94.837	180
2021-12-09	103.50	104.50	103.50	104.00	94.383	287
2021-12-08	104.00	104.50	103.00	104.00	94.383	2,876
2021-12-07	104.50	104.50	103.50	104.50	94.837	1,100
2021-12-06	103.00	105.00	103.00	104.50	94.837	2,501
2021-12-03	102.50	103.50	102.50	103.00	93.476	3,019
2021-12-02	103.50	104.50	102.50	103.50	93.929	3,161
2021-12-01	103.50	104.50	103.00	104.00	94.383	782
2021-11-30	104.00	105.00	103.00	103.50	93.929	3,642
2021-11-29	103.00	105.00	103.00	104.00	94.383	2,523
2021-11-26	103.00	103.50	102.00	103.50	93.929	1,634
2021-11-25	103.00	103.50	102.50	103.50	93.929	1,710
2021-11-24	103.50	104.00	103.50	104.00	94.383	625
2021-11-23	103.50	104.00	102.00	104.00	94.383	1,365
2021-11-22	104.00	104.00	103.00	104.00	94.383	508
2021-11-19	103.00	104.00	102.50	104.00	94.383	614
2021-11-18	104.00	104.00	103.00	104.00	94.383	282
2021-11-17	102.50	104.00	102.50	104.00	94.383	16
2021-11-16	104.00	104.00	102.50	104.00	94.383	52
2021-11-15	102.50	104.00	102.50	104.00	94.383	700
2021-11-11	104.50	104.50	103.00	104.00	94.383	805
2021-11-10	104.50	104.50	103.00	104.00	94.383	1,089
2021-11-09	104.00	104.00	103.00	104.00	94.383	337
2021-11-08	105.00	105.50	103.00	105.50	95.744	611
2021-11-05	103.50	103.50	103.00	103.50	93.929	1,721
2021-11-04	104.50	104.50	102.50	104.50	94.837	470
2021-11-03	103.00	103.00	102.00	103.00	93.476	326
2021-11-02	103.00	103.00	102.50	102.50	93.022	353
2021-11-01	102.00	104.50	101.50	103.50	93.929	8,182
2021-10-29	102.00	102.00	101.00	102.00	92.568	10,681
2021-10-28	102.50	102.50	101.50	101.50	92.114	2,074
2021-10-27	102.00	102.00	101.50	102.00	92.568	1,381
2021-10-26	102.50	102.50	102.00	102.50	93.022	2,674
2021-10-25	102.50	103.00	101.50	102.50	93.022	2,579
2021-10-22	102.00	103.00	101.50	102.50	93.022	8,833
2021-10-21	103.00	103.00	102.00	102.00	92.568	618
2021-10-20	103.00	103.00	103.00	103.00	93.476	28

← NewerPage 21 of 21 · 1,256 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	3.0000 CHF
2025-05-08	2.6000 CHF
2024-04-22	2.5000 CHF
2023-05-05	2.0500 CHF
2022-05-05	1.2500 CHF
2021-04-29	1.2500 CHF
2020-04-30	1.1700 CHF
2019-05-02	2.3500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.