Investis Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 124.00 | 125.00 | 123.00 | 123.50 | 121.15 | 4,925 |
| 2025-05-12 | 125.00 | 125.00 | 124.00 | 124.00 | 121.64 | 2,193 |
| 2025-05-09 | 124.50 | 126.00 | 124.00 | 124.00 | 121.64 | 4,953 |
| 2025-05-08 | 125.50 | 125.50 | 124.00 | 124.00 | 121.64 | 6,480 |
| 2025-05-07 | 127.50 | 127.50 | 125.50 | 126.00 | 121.05 | 2,706 |
| 2025-05-06 | 125.50 | 127.00 | 125.50 | 127.00 | 122.01 | 3,471 |
| 2025-05-05 | 126.00 | 126.00 | 125.50 | 125.50 | 120.57 | 1,527 |
| 2025-05-02 | 122.00 | 126.50 | 121.50 | 125.50 | 120.57 | 6,025 |
| 2025-04-30 | 119.50 | 121.50 | 119.50 | 121.50 | 116.73 | 1,700 |
| 2025-04-29 | 119.50 | 120.00 | 119.50 | 119.50 | 114.80 | 320 |
| 2025-04-28 | 120.00 | 120.00 | 118.50 | 119.50 | 114.80 | 1,921 |
| 2025-04-25 | 120.50 | 121.00 | 119.00 | 120.00 | 115.29 | 5,003 |
| 2025-04-24 | 121.00 | 121.00 | 120.00 | 120.50 | 115.77 | 4,001 |
| 2025-04-23 | 120.00 | 120.50 | 120.00 | 120.50 | 115.77 | 1,736 |
| 2025-04-22 | 120.00 | 120.00 | 119.50 | 120.00 | 115.29 | 985 |
| 2025-04-17 | 117.50 | 120.00 | 117.50 | 120.00 | 115.29 | 20,703 |
| 2025-04-16 | 117.50 | 118.00 | 116.50 | 118.00 | 113.36 | 2,585 |
| 2025-04-15 | 116.50 | 117.00 | 116.50 | 117.00 | 112.40 | 2,002 |
| 2025-04-14 | 117.00 | 117.00 | 116.50 | 117.00 | 112.40 | 5,497 |
| 2025-04-11 | 118.00 | 118.00 | 117.00 | 117.00 | 112.40 | 4,077 |
| 2025-04-10 | 118.00 | 118.50 | 117.00 | 117.50 | 112.88 | 2,489 |
| 2025-04-09 | 117.00 | 117.50 | 116.50 | 116.50 | 111.92 | 2,263 |
| 2025-04-08 | 117.50 | 118.00 | 117.00 | 117.00 | 112.40 | 2,038 |
| 2025-04-07 | 118.00 | 118.00 | 115.00 | 117.50 | 112.88 | 4,376 |
| 2025-04-04 | 118.50 | 119.00 | 118.00 | 118.00 | 113.36 | 1,252 |
| 2025-04-03 | 117.50 | 119.00 | 117.50 | 119.00 | 114.32 | 3,501 |
| 2025-04-02 | 117.50 | 117.50 | 117.00 | 117.50 | 112.88 | 1,405 |
| 2025-04-01 | 118.00 | 118.00 | 117.50 | 118.00 | 113.36 | 1,795 |
| 2025-03-31 | 118.00 | 118.00 | 117.50 | 117.50 | 112.88 | 1,024 |
| 2025-03-28 | 117.50 | 117.50 | 117.00 | 117.50 | 112.88 | 2,489 |
| 2025-03-27 | 118.00 | 119.00 | 117.00 | 118.00 | 113.36 | 3,409 |
| 2025-03-26 | 118.50 | 118.50 | 117.00 | 118.50 | 113.84 | 26,743 |
| 2025-03-25 | 118.50 | 118.50 | 118.00 | 118.00 | 113.36 | 4,056 |
| 2025-03-24 | 118.00 | 118.00 | 116.50 | 118.00 | 113.36 | 5,371 |
| 2025-03-21 | 115.00 | 119.00 | 115.00 | 119.00 | 114.32 | 35,282 |
| 2025-03-20 | 113.50 | 116.50 | 113.50 | 116.00 | 111.44 | 85,694 |
| 2025-03-19 | 112.00 | 113.50 | 112.00 | 113.00 | 108.56 | 5,768 |
| 2025-03-18 | 111.00 | 112.00 | 111.00 | 111.50 | 107.12 | 5,019 |
| 2025-03-17 | 110.50 | 111.50 | 110.50 | 111.50 | 107.12 | 2,803 |
| 2025-03-14 | 110.00 | 110.00 | 108.50 | 110.00 | 105.68 | 4,577 |
| 2025-03-13 | 109.50 | 110.00 | 108.00 | 110.00 | 105.68 | 4,163 |
| 2025-03-12 | 110.00 | 110.50 | 109.50 | 110.00 | 105.68 | 2,611 |
| 2025-03-11 | 110.50 | 111.00 | 110.00 | 110.00 | 105.68 | 1,807 |
| 2025-03-10 | 110.00 | 111.00 | 110.00 | 111.00 | 106.64 | 3,305 |
| 2025-03-07 | 110.00 | 111.00 | 110.00 | 110.50 | 106.16 | 995 |
| 2025-03-06 | 111.00 | 111.00 | 110.00 | 111.00 | 106.64 | 2,734 |
| 2025-03-05 | 111.00 | 111.50 | 111.00 | 111.50 | 107.12 | 1,717 |
| 2025-03-04 | 111.00 | 112.00 | 111.00 | 111.00 | 106.64 | 1,058 |
| 2025-03-03 | 110.50 | 112.00 | 110.50 | 112.00 | 107.60 | 2,302 |
| 2025-02-28 | 110.00 | 112.00 | 109.50 | 111.00 | 106.64 | 5,057 |
| 2025-02-27 | 110.00 | 110.50 | 109.50 | 110.50 | 106.16 | 1,471 |
| 2025-02-26 | 110.50 | 110.50 | 109.00 | 110.00 | 105.68 | 1,358 |
| 2025-02-25 | 110.50 | 111.00 | 109.50 | 110.00 | 105.68 | 5,841 |
| 2025-02-24 | 109.50 | 109.50 | 109.00 | 109.50 | 105.20 | 1,875 |
| 2025-02-21 | 110.00 | 110.00 | 109.50 | 110.00 | 105.68 | 1,137 |
| 2025-02-20 | 109.50 | 110.00 | 109.50 | 110.00 | 105.68 | 545 |
| 2025-02-19 | 109.50 | 110.50 | 109.50 | 110.00 | 105.68 | 1,125 |
| 2025-02-18 | 110.00 | 111.00 | 109.50 | 110.00 | 105.68 | 2,269 |
| 2025-02-17 | 110.50 | 111.00 | 110.00 | 110.00 | 105.68 | 2,126 |
| 2025-02-14 | 110.50 | 111.00 | 109.50 | 110.50 | 106.16 | 2,629 |
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.