Innovative Solutions Ecosystem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.552	0.586	0.552	0.586	0.586	5,144
2022-10-17	0.544	0.554	0.544	0.554	0.554	379
2022-10-14	0.574	0.586	0.540	0.554	0.554	1,817
2022-10-13	0.546	0.586	0.538	0.576	0.576	20,969
2022-10-12	0.552	0.586	0.550	0.586	0.586	36,077
2022-10-11	0.552	0.594	0.552	0.594	0.594	16,336
2022-10-10	0.574	0.596	0.558	0.574	0.574	33,774
2022-10-07	0.530	0.576	0.530	0.574	0.574	1,729
2022-10-06	0.536	0.570	0.514	0.570	0.570	31,037
2022-10-05	0.568	0.568	0.560	0.568	0.568	101
2022-10-04	0.532	0.570	0.528	0.568	0.568	18,745
2022-10-03	0.558	0.560	0.512	0.560	0.560	4,192
2022-09-30	0.500	0.554	0.477	0.554	0.554	32,463
2022-09-29	0.512	0.558	0.500	0.510	0.510	9,631
2022-09-28	0.534	0.536	0.524	0.524	0.524	10,063
2022-09-27	0.538	0.558	0.534	0.534	0.534	1,710
2022-09-26	0.542	0.580	0.536	0.538	0.538	11,699
2022-09-23	0.548	0.548	0.540	0.540	0.540	3,702
2022-09-22	0.570	0.570	0.544	0.570	0.570	4,609
2022-09-21	0.542	0.570	0.542	0.570	0.570	1,503
2022-09-20	0.574	0.580	0.542	0.546	0.546	30,171
2022-09-19	0.580	0.580	0.554	0.580	0.580	4,803
2022-09-16	0.568	0.580	0.548	0.580	0.580	21,114
2022-09-15	0.580	0.580	0.554	0.562	0.562	23,631
2022-09-14	0.580	0.580	0.538	0.574	0.574	52,387
2022-09-13	0.534	0.564	0.534	0.558	0.558	2,480
2022-09-12	0.558	0.568	0.512	0.534	0.534	14,312
2022-09-09	0.558	0.568	0.558	0.558	0.558	1,102
2022-09-08	0.552	0.580	0.552	0.580	0.580	5
2022-09-07	0.552	0.580	0.552	0.580	0.580	479
2022-09-06	0.550	0.580	0.550	0.580	0.580	417
2022-09-05	0.542	0.580	0.542	0.580	0.580	11,530
2022-09-02	0.582	0.582	0.546	0.546	0.546	2,831
2022-09-01	0.574	0.590	0.564	0.580	0.580	11,444
2022-08-31	0.564	0.576	0.564	0.576	0.576	46
2022-08-30	0.564	0.576	0.564	0.576	0.576	1,898
2022-08-29	0.564	0.584	0.564	0.584	0.584	121
2022-08-26	0.564	0.584	0.564	0.584	0.584	2,055
2022-08-25	0.564	0.584	0.564	0.584	0.584	49
2022-08-24	0.564	0.584	0.564	0.584	0.584	11
2022-08-23	0.564	0.586	0.564	0.584	0.584	635
2022-08-22	0.598	0.598	0.564	0.596	0.596	2,631
2022-08-19	0.586	0.590	0.586	0.590	0.590	3,200
2022-08-18	0.584	0.586	0.584	0.586	0.586	507
2022-08-17	0.600	0.600	0.560	0.578	0.578	5,477
2022-08-16	0.580	0.580	0.572	0.580	0.580	19,192
2022-08-15	0.568	0.600	0.568	0.600	0.600	11,801
2022-08-12	0.568	0.598	0.560	0.594	0.594	39,058
2022-08-11	0.570	0.584	0.570	0.584	0.584	2,673
2022-08-10	0.574	0.588	0.574	0.588	0.588	2
2022-08-09	0.560	0.588	0.560	0.588	0.588	2,534
2022-08-08	0.552	0.590	0.552	0.590	0.590	5,490
2022-08-05	0.556	0.598	0.550	0.580	0.580	19,300
2022-08-04	0.534	0.556	0.530	0.546	0.546	13,512
2022-08-03	0.530	0.554	0.530	0.550	0.550	783
2022-08-02	0.526	0.558	0.524	0.526	0.526	3,684
2022-08-01	0.524	0.584	0.524	0.532	0.532	33,726
2022-07-29	0.574	0.574	0.560	0.560	0.560	300
2022-07-28	0.570	0.594	0.560	0.560	0.560	9,426
2022-07-27	0.588	0.596	0.570	0.570	0.570	3,762

← NewerPage 17 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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