Innovative Solutions Ecosystem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.554	0.600	0.554	0.586	0.586	25,748
2022-07-25	0.570	0.574	0.556	0.574	0.574	5,735
2022-07-22	0.548	0.578	0.546	0.574	0.574	13,586
2022-07-21	0.552	0.576	0.532	0.574	0.574	11,627
2022-07-20	0.574	0.574	0.550	0.574	0.574	6,269
2022-07-19	0.576	0.576	0.556	0.562	0.562	3,759
2022-07-18	0.560	0.576	0.554	0.576	0.576	3,608
2022-07-15	0.586	0.586	0.558	0.560	0.560	5,296
2022-07-14	0.560	0.584	0.558	0.558	0.558	2,431
2022-07-13	0.566	0.588	0.558	0.584	0.584	8,771
2022-07-12	0.560	0.600	0.560	0.576	0.576	2,820
2022-07-11	0.594	0.600	0.560	0.598	0.598	5,594
2022-07-08	0.558	0.600	0.558	0.574	0.574	18,850
2022-07-07	0.566	0.600	0.546	0.596	0.596	38,366
2022-07-06	0.538	0.560	0.532	0.560	0.560	8,679
2022-07-05	0.520	0.568	0.520	0.564	0.564	11,839
2022-07-04	0.520	0.522	0.520	0.520	0.520	2,868
2022-07-01	0.512	0.552	0.512	0.540	0.540	1,373
2022-06-30	0.542	0.590	0.512	0.522	0.522	27,276
2022-06-29	0.584	0.584	0.550	0.554	0.554	7,595
2022-06-28	0.590	0.598	0.584	0.598	0.598	4,225
2022-06-27	0.608	0.608	0.584	0.584	0.584	3,923
2022-06-24	0.600	0.608	0.580	0.600	0.600	4,340
2022-06-23	0.600	0.608	0.600	0.600	0.600	1,100
2022-06-22	0.602	0.608	0.600	0.608	0.608	3,109
2022-06-21	0.602	0.628	0.600	0.628	0.628	613
2022-06-20	0.630	0.630	0.590	0.628	0.628	8,199
2022-06-17	0.600	0.628	0.598	0.626	0.626	12,148
2022-06-16	0.634	0.634	0.600	0.630	0.630	6,931
2022-06-15	0.630	0.630	0.600	0.624	0.624	32,893
2022-06-14	0.630	0.634	0.630	0.630	0.630	1,000
2022-06-13	0.610	0.612	0.610	0.610	0.610	3,478
2022-06-10	0.616	0.634	0.610	0.634	0.634	15,728
2022-06-09	0.614	0.640	0.614	0.620	0.620	1,752
2022-06-08	0.614	0.640	0.610	0.640	0.640	17,592
2022-06-07	0.628	0.640	0.616	0.630	0.630	24,516
2022-06-06	0.650	0.650	0.618	0.648	0.648	8,016
2022-06-03	0.598	0.648	0.598	0.646	0.646	94,958
2022-06-02	0.570	0.594	0.570	0.592	0.592	9,257
2022-06-01	0.570	0.598	0.570	0.598	0.598	978
2022-05-31	0.592	0.600	0.566	0.600	0.600	13,280
2022-05-30	0.540	0.592	0.540	0.590	0.590	41,337
2022-05-27	0.570	0.572	0.526	0.530	0.530	23,048
2022-05-26	0.574	0.574	0.570	0.574	0.574	2,523
2022-05-25	0.590	0.596	0.570	0.570	0.570	6,202
2022-05-24	0.582	0.582	0.580	0.580	0.580	7,666
2022-05-23	0.596	0.596	0.580	0.596	0.596	12,150
2022-05-20	0.582	0.598	0.580	0.580	0.580	3,002
2022-05-19	0.590	0.618	0.590	0.590	0.590	21,164
2022-05-18	0.594	0.600	0.590	0.600	0.600	72
2022-05-17	0.580	0.636	0.580	0.600	0.600	39,370
2022-05-16	0.600	0.600	0.580	0.580	0.580	1,355
2022-05-13	0.580	0.596	0.580	0.596	0.596	3,702
2022-05-12	0.584	0.590	0.580	0.582	0.582	7,683
2022-05-11	0.582	0.590	0.582	0.590	0.590	5,517
2022-05-10	0.584	0.586	0.584	0.584	0.584	3,456
2022-05-09	0.612	0.612	0.582	0.612	0.612	1,476
2022-05-06	0.616	0.616	0.576	0.612	0.612	2,106
2022-05-05	0.630	0.630	0.582	0.600	0.600	8,370
2022-05-04	0.632	0.646	0.604	0.630	0.630	15,471

← NewerPage 18 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.