Innovative Solutions Ecosystem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.730	0.769	0.720	0.735	0.735	62,883
2022-02-03	0.730	0.730	0.719	0.720	0.720	11,813
2022-02-02	0.750	0.772	0.730	0.744	0.744	9,763
2022-02-01	0.740	0.776	0.719	0.749	0.749	27,460
2022-01-31	0.729	0.741	0.702	0.712	0.712	25,880
2022-01-28	0.710	0.729	0.700	0.729	0.729	30,935
2022-01-27	0.700	0.710	0.700	0.710	0.710	7,091
2022-01-26	0.700	0.710	0.696	0.698	0.698	11,213
2022-01-25	0.704	0.710	0.704	0.710	0.710	5,165
2022-01-24	0.712	0.712	0.700	0.700	0.700	22,778
2022-01-21	0.722	0.730	0.707	0.730	0.730	44,120
2022-01-20	0.730	0.747	0.714	0.719	0.719	14,213
2022-01-19	0.718	0.753	0.712	0.730	0.730	34,591
2022-01-18	0.717	0.732	0.717	0.718	0.718	10,650
2022-01-17	0.716	0.740	0.712	0.738	0.738	19,931
2022-01-14	0.738	0.738	0.715	0.736	0.736	10,241
2022-01-13	0.716	0.738	0.710	0.738	0.738	13,163
2022-01-12	0.717	0.730	0.717	0.730	0.730	29,402
2022-01-11	0.749	0.749	0.706	0.740	0.740	47,454
2022-01-10	0.750	0.751	0.701	0.742	0.742	57,280
2022-01-07	0.783	0.788	0.754	0.756	0.756	22,835
2022-01-06	0.769	0.780	0.752	0.780	0.780	25,593
2022-01-05	0.730	0.768	0.729	0.768	0.768	78,015
2022-01-04	0.734	0.740	0.734	0.734	0.734	869
2022-01-03	0.759	0.759	0.715	0.734	0.734	52,488
2021-12-30	0.740	0.760	0.705	0.706	0.706	135,124
2021-12-29	0.752	0.778	0.750	0.751	0.751	42,403
2021-12-28	0.750	0.780	0.750	0.780	0.780	40,168
2021-12-27	0.779	0.780	0.753	0.779	0.779	17,743
2021-12-23	0.760	0.789	0.754	0.780	0.780	14,152
2021-12-22	0.768	0.790	0.740	0.762	0.762	20,502
2021-12-21	0.780	0.780	0.771	0.771	0.771	11,407
2021-12-20	0.782	0.782	0.781	0.781	0.781	2,255
2021-12-17	0.792	0.818	0.782	0.817	0.817	8,034
2021-12-16	0.810	0.810	0.791	0.792	0.792	10,794
2021-12-15	0.819	0.819	0.789	0.816	0.816	31,315
2021-12-14	0.830	0.830	0.781	0.819	0.819	65,471
2021-12-13	0.830	0.836	0.830	0.831	0.831	9,491
2021-12-10	0.884	0.884	0.815	0.849	0.849	24,783
2021-12-09	0.881	0.887	0.853	0.866	0.866	17,891
2021-12-08	0.940	0.940	0.838	0.903	0.903	68,787
2021-12-07	0.816	0.970	0.816	0.900	0.900	77,770
2021-12-06	0.800	0.860	0.780	0.860	0.860	22,946
2021-12-03	0.868	0.868	0.787	0.802	0.802	7,217
2021-12-02	0.895	0.895	0.826	0.826	0.826	19,393
2021-12-01	0.850	0.850	0.820	0.845	0.845	16,876
2021-11-30	0.830	0.850	0.820	0.850	0.850	2,239
2021-11-29	0.849	0.849	0.821	0.821	0.821	166
2021-11-26	0.851	0.851	0.820	0.821	0.821	58,312
2021-11-25	0.889	0.889	0.860	0.860	0.860	7,226
2021-11-24	0.880	0.907	0.841	0.860	0.860	25,539
2021-11-23	0.884	0.884	0.876	0.876	0.876	4,135
2021-11-22	0.884	0.887	0.884	0.887	0.887	7,157
2021-11-19	0.880	0.925	0.880	0.907	0.907	67,975
2021-11-18	0.887	0.899	0.881	0.881	0.881	12,706
2021-11-17	0.887	0.919	0.885	0.888	0.888	19,205
2021-11-16	0.900	0.921	0.881	0.919	0.919	19,461
2021-11-15	0.900	0.921	0.900	0.900	0.900	1,016
2021-11-12	0.901	0.923	0.893	0.922	0.922	10,314
2021-11-11	0.918	0.933	0.904	0.927	0.927	22,014

← NewerPage 20 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.