Innovative Solutions Ecosystem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.598	0.634	0.590	0.630	0.630	11,678
2022-05-02	0.610	0.642	0.594	0.594	0.594	11,308
2022-04-29	0.566	0.606	0.566	0.606	0.606	3,797
2022-04-28	0.570	0.598	0.566	0.568	0.568	17,667
2022-04-27	0.592	0.598	0.550	0.568	0.568	17,080
2022-04-26	0.596	0.606	0.592	0.592	0.592	14,829
2022-04-25	0.602	0.602	0.596	0.596	0.596	2,812
2022-04-22	0.608	0.620	0.602	0.620	0.620	7,316
2022-04-21	0.618	0.628	0.606	0.606	0.606	10,271
2022-04-20	0.592	0.618	0.592	0.604	0.604	1,570
2022-04-19	0.600	0.616	0.584	0.614	0.614	6,287
2022-04-14	0.608	0.628	0.600	0.616	0.616	3,965
2022-04-13	0.608	0.620	0.608	0.610	0.610	12,861
2022-04-12	0.620	0.620	0.608	0.620	0.620	1,879
2022-04-11	0.616	0.620	0.602	0.602	0.602	234
2022-04-08	0.610	0.610	0.602	0.602	0.602	2,853
2022-04-07	0.620	0.620	0.610	0.620	0.620	711
2022-04-06	0.616	0.620	0.610	0.610	0.610	12,262
2022-04-05	0.618	0.628	0.616	0.628	0.628	2,938
2022-04-04	0.628	0.628	0.618	0.628	0.628	13,878
2022-04-01	0.620	0.628	0.610	0.628	0.628	6,436
2022-03-31	0.640	0.640	0.621	0.621	0.621	14,780
2022-03-30	0.618	0.637	0.618	0.620	0.620	15,783
2022-03-29	0.630	0.639	0.626	0.639	0.639	18,150
2022-03-28	0.615	0.629	0.615	0.618	0.618	2,269
2022-03-25	0.608	0.633	0.608	0.611	0.611	3,262
2022-03-24	0.621	0.639	0.606	0.633	0.633	27,662
2022-03-23	0.621	0.647	0.621	0.630	0.630	9,614
2022-03-22	0.620	0.630	0.620	0.630	0.630	1,022
2022-03-21	0.620	0.621	0.620	0.620	0.620	8,980
2022-03-18	0.620	0.639	0.620	0.639	0.639	5,927
2022-03-17	0.606	0.639	0.606	0.639	0.639	6,696
2022-03-16	0.600	0.640	0.590	0.627	0.627	10,961
2022-03-15	0.612	0.613	0.612	0.612	0.612	10,350
2022-03-14	0.612	0.649	0.612	0.622	0.622	6,673
2022-03-11	0.618	0.657	0.611	0.644	0.644	20,688
2022-03-10	0.630	0.663	0.618	0.620	0.620	12,089
2022-03-09	0.635	0.669	0.635	0.636	0.636	28,749
2022-03-08	0.660	0.669	0.634	0.639	0.639	8,255
2022-03-07	0.652	0.660	0.580	0.660	0.660	50,237
2022-03-04	0.671	0.690	0.660	0.661	0.661	12,798
2022-03-03	0.674	0.690	0.666	0.690	0.690	10,683
2022-03-02	0.673	0.703	0.673	0.703	0.703	311
2022-03-01	0.660	0.704	0.660	0.703	0.703	13,515
2022-02-28	0.651	0.704	0.651	0.698	0.698	17,167
2022-02-25	0.699	0.699	0.653	0.699	0.699	20,824
2022-02-24	0.680	0.700	0.650	0.690	0.690	17,961
2022-02-23	0.682	0.703	0.681	0.681	0.681	3,176
2022-02-22	0.680	0.710	0.680	0.680	0.680	3,425
2022-02-21	0.690	0.716	0.684	0.684	0.684	10,931
2022-02-18	0.691	0.696	0.690	0.690	0.690	17,268
2022-02-17	0.690	0.724	0.690	0.720	0.720	18,784
2022-02-16	0.716	0.730	0.695	0.715	0.715	19,035
2022-02-15	0.716	0.716	0.697	0.715	0.715	10,789
2022-02-14	0.700	0.714	0.690	0.708	0.708	10,699
2022-02-11	0.704	0.719	0.702	0.702	0.702	13,773
2022-02-10	0.692	0.730	0.692	0.730	0.730	4,550
2022-02-09	0.735	0.735	0.690	0.729	0.729	64,428
2022-02-08	0.745	0.745	0.711	0.735	0.735	6,375
2022-02-07	0.720	0.750	0.720	0.720	0.720	7,368

← NewerPage 19 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.