Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.360 | 5.360 | 5.360 | 5.360 | 2.819 | 3 |
| 2024-05-27 | 5.380 | 5.380 | 5.280 | 5.280 | 2.776 | 44 |
| 2024-05-24 | 5.380 | 5.380 | 5.280 | 5.280 | 2.776 | 18 |
| 2024-05-23 | 5.300 | 5.300 | 5.280 | 5.280 | 2.776 | 48 |
| 2024-05-22 | 5.340 | 5.380 | 5.280 | 5.280 | 2.776 | 1,921 |
| 2024-05-21 | 5.280 | 5.340 | 5.280 | 5.340 | 2.808 | 616 |
| 2024-05-20 | 5.320 | 5.320 | 5.260 | 5.320 | 2.797 | 1,135 |
| 2024-05-17 | 5.340 | 5.360 | 5.340 | 5.360 | 2.819 | 1,034 |
| 2024-05-16 | 5.300 | 5.340 | 5.300 | 5.340 | 2.808 | 76 |
| 2024-05-15 | 5.360 | 5.360 | 5.240 | 5.360 | 2.819 | 1,747 |
| 2024-05-14 | 5.300 | 5.360 | 5.240 | 5.360 | 2.819 | 1,543 |
| 2024-05-13 | 5.140 | 5.300 | 5.140 | 5.180 | 2.724 | 2,371 |
| 2024-05-10 | 5.300 | 5.300 | 5.180 | 5.220 | 2.745 | 1,043 |
| 2024-05-08 | 5.280 | 5.400 | 5.120 | 5.300 | 2.787 | 5,717 |
| 2024-05-07 | 5.080 | 5.240 | 5.080 | 5.180 | 2.724 | 2,109 |
| 2024-05-06 | 5.180 | 5.220 | 5.080 | 5.220 | 2.745 | 1,152 |
| 2024-05-03 | 5.280 | 5.280 | 5.160 | 5.220 | 2.745 | 2,215 |
| 2024-05-02 | 5.300 | 5.300 | 5.220 | 5.280 | 2.776 | 823 |
| 2024-04-30 | 5.220 | 5.320 | 5.220 | 5.300 | 2.787 | 676 |
| 2024-04-29 | 5.200 | 5.260 | 5.200 | 5.240 | 2.755 | 2,700 |
| 2024-04-26 | 5.080 | 5.220 | 5.040 | 5.200 | 2.734 | 1,195 |
| 2024-04-25 | 5.260 | 5.260 | 5.080 | 5.080 | 2.671 | 3,812 |
| 2024-04-24 | 5.360 | 5.380 | 5.240 | 5.240 | 2.755 | 2,417 |
| 2024-04-23 | 5.400 | 5.520 | 5.380 | 5.500 | 2.892 | 965 |
| 2024-04-22 | 5.580 | 5.580 | 5.460 | 5.460 | 2.871 | 849 |
| 2024-04-19 | 5.680 | 5.680 | 5.520 | 5.600 | 2.945 | 2,466 |
| 2024-04-18 | 5.980 | 5.980 | 5.760 | 5.880 | 2.918 | 1,580 |
| 2024-04-17 | 5.940 | 6.000 | 5.900 | 6.000 | 2.978 | 4,287 |
| 2024-04-16 | 5.880 | 5.940 | 5.740 | 5.860 | 2.908 | 5,322 |
| 2024-04-15 | 5.860 | 6.000 | 5.760 | 5.880 | 2.918 | 5,756 |
| 2024-04-12 | 5.860 | 5.860 | 5.780 | 5.860 | 2.908 | 1,325 |
| 2024-04-11 | 5.840 | 5.840 | 5.800 | 5.800 | 2.879 | 3,045 |
| 2024-04-10 | 5.920 | 5.940 | 5.840 | 5.840 | 2.899 | 250 |
| 2024-04-09 | 5.840 | 5.900 | 5.820 | 5.860 | 2.908 | 2,305 |
| 2024-04-08 | 5.680 | 5.860 | 5.680 | 5.800 | 2.879 | 4,421 |
| 2024-04-05 | 5.680 | 5.680 | 5.640 | 5.680 | 2.819 | 794 |
| 2024-04-04 | 5.680 | 5.680 | 5.600 | 5.600 | 2.779 | 1,251 |
| 2024-04-03 | 5.580 | 5.640 | 5.580 | 5.640 | 2.799 | 4,110 |
| 2024-04-02 | 5.580 | 5.660 | 5.480 | 5.660 | 2.809 | 4,396 |
| 2024-03-28 | 5.340 | 6.000 | 5.340 | 6.000 | 2.978 | 2,828 |
| 2024-03-27 | 5.260 | 5.340 | 5.200 | 5.340 | 2.650 | 633 |
| 2024-03-26 | 5.240 | 5.260 | 5.140 | 5.260 | 2.611 | 1,352 |
| 2024-03-25 | 5.240 | 5.240 | 5.220 | 5.220 | 2.591 | 318 |
| 2024-03-22 | 5.240 | 5.240 | 5.240 | 5.240 | 2.601 | 8 |
| 2024-03-21 | 5.220 | 5.220 | 5.200 | 5.220 | 2.591 | 320 |
| 2024-03-20 | 5.080 | 5.240 | 5.080 | 5.240 | 2.601 | 1,476 |
| 2024-03-19 | 5.160 | 5.220 | 5.000 | 5.080 | 2.521 | 5,065 |
| 2024-03-18 | 5.120 | 5.200 | 5.120 | 5.180 | 2.571 | 134 |
| 2024-03-15 | 5.140 | 5.140 | 5.100 | 5.120 | 2.541 | 936 |
| 2024-03-14 | 5.180 | 5.220 | 5.160 | 5.160 | 2.561 | 1,608 |
| 2024-03-13 | 5.200 | 5.200 | 5.180 | 5.180 | 2.571 | 7 |
| 2024-03-12 | 5.100 | 5.200 | 5.040 | 5.200 | 2.581 | 1,615 |
| 2024-03-11 | 5.180 | 5.180 | 5.160 | 5.160 | 2.561 | 21 |
| 2024-03-08 | 5.200 | 5.200 | 5.180 | 5.180 | 2.571 | 17 |
| 2024-03-07 | 5.200 | 5.200 | 5.040 | 5.040 | 2.502 | 208 |
| 2024-03-06 | 5.200 | 5.200 | 5.040 | 5.040 | 2.502 | 137 |
| 2024-03-05 | 5.040 | 5.060 | 5.040 | 5.040 | 2.502 | 2,867 |
| 2024-03-04 | 5.100 | 5.220 | 5.060 | 5.060 | 2.511 | 1,026 |
| 2024-03-01 | 5.220 | 5.220 | 5.100 | 5.100 | 2.531 | 46 |
| 2024-02-29 | 5.120 | 5.200 | 5.100 | 5.200 | 2.581 | 684 |
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.