Investis Holding SA historical data
| 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 |
| 2021-10-19 | 101.50 | 103.00 | 101.50 | 103.00 | 93.476 | 1,659 |
| 2021-10-18 | 102.50 | 103.00 | 102.00 | 103.00 | 93.476 | 2,042 |
| 2021-10-15 | 102.00 | 102.00 | 101.50 | 102.00 | 92.568 | 113 |
| 2021-10-14 | 100.50 | 102.00 | 100.00 | 101.50 | 92.114 | 1,420 |
← NewerPage 21 of 21 · 1,260 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.