Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.280 | 5.280 | 5.240 | 5.240 | 2.755 | 1,924 |
| 2024-08-20 | 5.220 | 5.280 | 5.220 | 5.280 | 2.776 | 104 |
| 2024-08-19 | 5.280 | 5.280 | 5.220 | 5.220 | 2.745 | 2,137 |
| 2024-08-16 | 5.220 | 5.280 | 5.220 | 5.280 | 2.776 | 4,450 |
| 2024-08-15 | 5.240 | 5.300 | 5.180 | 5.280 | 2.776 | 3,191 |
| 2024-08-14 | 5.420 | 5.540 | 5.380 | 5.380 | 2.829 | 15,906 |
| 2024-08-13 | 5.220 | 5.220 | 5.220 | 5.220 | 2.745 | 3,104 |
| 2024-08-12 | 5.280 | 5.280 | 5.200 | 5.220 | 2.745 | 9,212 |
| 2024-08-09 | 5.280 | 5.300 | 5.120 | 5.280 | 2.776 | 589 |
| 2024-08-08 | 5.260 | 5.260 | 5.140 | 5.260 | 2.766 | 18 |
| 2024-08-07 | 5.200 | 5.200 | 5.120 | 5.200 | 2.734 | 978 |
| 2024-08-06 | 5.200 | 5.200 | 5.160 | 5.160 | 2.713 | 1,532 |
| 2024-08-05 | 5.200 | 5.200 | 5.000 | 5.200 | 2.734 | 2,901 |
| 2024-08-02 | 5.280 | 5.280 | 5.200 | 5.200 | 2.734 | 300 |
| 2024-08-01 | 5.240 | 5.320 | 5.160 | 5.300 | 2.787 | 2,339 |
| 2024-07-31 | 5.320 | 5.340 | 5.320 | 5.340 | 2.808 | 262 |
| 2024-07-30 | 5.260 | 5.280 | 5.240 | 5.280 | 2.776 | 955 |
| 2024-07-29 | 5.340 | 5.340 | 5.240 | 5.240 | 2.755 | 565 |
| 2024-07-26 | 5.280 | 5.340 | 5.220 | 5.220 | 2.745 | 2,019 |
| 2024-07-25 | 5.280 | 5.280 | 5.240 | 5.280 | 2.776 | 104 |
| 2024-07-24 | 5.340 | 5.340 | 5.280 | 5.280 | 2.776 | 67 |
| 2024-07-23 | 5.300 | 5.340 | 5.240 | 5.340 | 2.808 | 1,679 |
| 2024-07-22 | 5.300 | 5.340 | 5.240 | 5.340 | 2.808 | 2,249 |
| 2024-07-19 | 5.220 | 5.320 | 5.220 | 5.300 | 2.787 | 211 |
| 2024-07-18 | 5.320 | 5.320 | 5.300 | 5.300 | 2.787 | 11 |
| 2024-07-17 | 5.320 | 5.320 | 5.240 | 5.240 | 2.755 | 181 |
| 2024-07-16 | 5.240 | 5.320 | 5.240 | 5.320 | 2.797 | 246 |
| 2024-07-15 | 5.340 | 5.340 | 5.320 | 5.320 | 2.797 | 16 |
| 2024-07-12 | 5.340 | 5.340 | 5.240 | 5.240 | 2.755 | 192 |
| 2024-07-11 | 5.340 | 5.340 | 5.260 | 5.260 | 2.766 | 107 |
| 2024-07-10 | 5.340 | 5.340 | 5.320 | 5.340 | 2.808 | 206 |
| 2024-07-09 | 5.560 | 5.560 | 5.300 | 5.300 | 2.787 | 1,702 |
| 2024-07-08 | 5.520 | 5.520 | 5.400 | 5.400 | 2.840 | 285 |
| 2024-07-05 | 5.560 | 5.560 | 5.380 | 5.380 | 2.829 | 937 |
| 2024-07-04 | 5.500 | 5.560 | 5.400 | 5.560 | 2.924 | 715 |
| 2024-07-03 | 5.580 | 5.600 | 5.380 | 5.480 | 2.882 | 5,306 |
| 2024-07-02 | 5.580 | 5.580 | 5.400 | 5.580 | 2.934 | 1,375 |
| 2024-07-01 | 5.620 | 5.620 | 5.400 | 5.560 | 2.924 | 721 |
| 2024-06-28 | 5.580 | 5.640 | 5.420 | 5.540 | 2.913 | 2,345 |
| 2024-06-27 | 5.500 | 5.560 | 5.500 | 5.560 | 2.924 | 668 |
| 2024-06-26 | 5.380 | 5.600 | 5.380 | 5.500 | 2.892 | 8,697 |
| 2024-06-25 | 5.380 | 5.380 | 5.220 | 5.380 | 2.829 | 3,285 |
| 2024-06-24 | 5.280 | 5.380 | 5.280 | 5.380 | 2.829 | 986 |
| 2024-06-20 | 5.220 | 5.280 | 5.220 | 5.280 | 2.776 | 670 |
| 2024-06-19 | 5.240 | 5.260 | 5.220 | 5.220 | 2.745 | 708 |
| 2024-06-18 | 5.260 | 5.260 | 5.240 | 5.240 | 2.755 | 290 |
| 2024-06-17 | 5.280 | 5.280 | 5.280 | 5.280 | 2.776 | 338 |
| 2024-06-14 | 5.300 | 5.320 | 5.280 | 5.280 | 2.776 | 461 |
| 2024-06-13 | 5.260 | 5.340 | 5.260 | 5.260 | 2.766 | 111 |
| 2024-06-12 | 5.220 | 5.340 | 5.200 | 5.300 | 2.787 | 2,990 |
| 2024-06-11 | 5.260 | 5.300 | 5.260 | 5.300 | 2.787 | 503 |
| 2024-06-10 | 5.360 | 5.360 | 5.240 | 5.260 | 2.766 | 2,080 |
| 2024-06-07 | 5.420 | 5.420 | 5.240 | 5.360 | 2.819 | 1,017 |
| 2024-06-06 | 5.320 | 5.380 | 5.320 | 5.380 | 2.829 | 913 |
| 2024-06-05 | 5.340 | 5.340 | 5.300 | 5.340 | 2.808 | 4,106 |
| 2024-06-04 | 5.300 | 5.340 | 5.260 | 5.340 | 2.808 | 1,109 |
| 2024-06-03 | 5.240 | 5.300 | 5.240 | 5.300 | 2.787 | 387 |
| 2024-05-31 | 5.320 | 5.320 | 5.280 | 5.280 | 2.776 | 96 |
| 2024-05-30 | 5.360 | 5.360 | 5.320 | 5.320 | 2.797 | 327 |
| 2024-05-29 | 5.360 | 5.360 | 5.280 | 5.280 | 2.776 | 851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.1200 EUR |
| 2026-04-15 | 0.2500 EUR |
| 2025-09-15 | 3.0100 EUR |
| 2025-06-06 | 0.1700 EUR |
| 2025-04-11 | 0.1800 EUR |
| 2024-04-19 | 0.3300 EUR |
| 2023-06-14 | 0.1500 EUR |
| 2023-04-28 | 0.1600 EUR |
| 2022-08-19 | 0.1400 EUR |
| 2022-04-28 | 0.1500 EUR |
| 2022-01-25 | 1.0000 EUR |
| 2021-11-12 | 0.1300 EUR |
| 2021-04-27 | 0.1400 EUR |
| 2020-12-02 | 0.0200 EUR |
| 2020-08-18 | 0.1096 EUR |
| 2020-04-29 | 0.1188 EUR |
| 2019-12-10 | 0.0091 EUR |
| 2019-04-12 | 0.2001 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.