Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 5.120 | 5.200 | 5.100 | 5.200 | 2.581 | 684 |
| 2024-02-28 | 5.220 | 5.220 | 5.140 | 5.140 | 2.551 | 428 |
| 2024-02-27 | 5.220 | 5.220 | 5.200 | 5.200 | 2.581 | 602 |
| 2024-02-26 | 5.260 | 5.260 | 5.220 | 5.220 | 2.591 | 280 |
| 2024-02-23 | 5.300 | 5.300 | 5.200 | 5.200 | 2.581 | 52 |
| 2024-02-22 | 5.260 | 5.260 | 5.200 | 5.220 | 2.591 | 998 |
| 2024-02-21 | 5.160 | 5.260 | 5.140 | 5.140 | 2.551 | 768 |
| 2024-02-20 | 5.140 | 5.280 | 5.140 | 5.280 | 2.621 | 1,132 |
| 2024-02-19 | 5.180 | 5.220 | 5.120 | 5.160 | 2.561 | 3,456 |
| 2024-02-16 | 5.160 | 5.180 | 5.120 | 5.180 | 2.571 | 1,010 |
| 2024-02-15 | 5.140 | 5.200 | 5.060 | 5.100 | 2.531 | 355 |
| 2024-02-14 | 5.260 | 5.260 | 5.080 | 5.200 | 2.581 | 2,560 |
| 2024-02-13 | 5.300 | 5.300 | 5.140 | 5.140 | 2.551 | 1,658 |
| 2024-02-12 | 5.180 | 5.420 | 5.140 | 5.300 | 2.631 | 10,253 |
| 2024-02-09 | 5.140 | 5.180 | 5.140 | 5.180 | 2.571 | 308 |
| 2024-02-08 | 5.160 | 5.160 | 4.960 | 5.140 | 2.551 | 1,161 |
| 2024-02-07 | 5.160 | 5.240 | 5.160 | 5.240 | 2.601 | 225 |
| 2024-02-06 | 5.240 | 5.260 | 5.160 | 5.160 | 2.561 | 773 |
| 2024-02-05 | 5.400 | 5.400 | 5.300 | 5.300 | 2.631 | 419 |
| 2024-02-02 | 5.300 | 5.300 | 5.300 | 5.300 | 2.631 | 301 |
| 2024-02-01 | 5.420 | 5.420 | 5.420 | 5.420 | 2.690 | 294 |
| 2024-01-31 | 5.260 | 5.400 | 5.260 | 5.380 | 2.670 | 787 |
| 2024-01-30 | 5.400 | 5.400 | 5.260 | 5.260 | 2.611 | 424 |
| 2024-01-29 | 5.380 | 5.400 | 5.320 | 5.400 | 2.680 | 461 |
| 2024-01-26 | 5.320 | 5.380 | 5.320 | 5.360 | 2.660 | 1,254 |
| 2024-01-25 | 5.360 | 5.360 | 5.320 | 5.340 | 2.650 | 901 |
| 2024-01-24 | 5.260 | 5.380 | 5.260 | 5.360 | 2.660 | 4,405 |
| 2024-01-23 | 5.300 | 5.300 | 5.260 | 5.300 | 2.631 | 437 |
| 2024-01-22 | 5.280 | 5.360 | 5.100 | 5.300 | 2.631 | 909 |
| 2024-01-19 | 5.180 | 5.260 | 5.180 | 5.260 | 2.611 | 522 |
| 2024-01-18 | 5.160 | 5.160 | 5.160 | 5.160 | 2.561 | 0 |
| 2024-01-17 | 5.160 | 5.160 | 5.160 | 5.160 | 2.561 | 541 |
| 2024-01-16 | 5.240 | 5.260 | 5.160 | 5.160 | 2.561 | 1,121 |
| 2024-01-15 | 5.240 | 5.240 | 5.220 | 5.240 | 2.601 | 561 |
| 2024-01-12 | 5.260 | 5.260 | 5.160 | 5.260 | 2.611 | 610 |
| 2024-01-11 | 5.220 | 5.220 | 5.160 | 5.220 | 2.591 | 1,118 |
| 2024-01-10 | 5.200 | 5.240 | 5.200 | 5.220 | 2.591 | 1,309 |
| 2024-01-09 | 5.220 | 5.220 | 5.200 | 5.200 | 2.581 | 929 |
| 2024-01-08 | 5.200 | 5.220 | 5.200 | 5.220 | 2.591 | 562 |
| 2024-01-05 | 5.220 | 5.220 | 5.200 | 5.220 | 2.591 | 1,814 |
| 2024-01-04 | 5.120 | 5.220 | 5.120 | 5.220 | 2.591 | 1,661 |
| 2024-01-03 | 5.200 | 5.220 | 5.120 | 5.220 | 2.591 | 1,464 |
| 2024-01-02 | 5.260 | 5.260 | 5.120 | 5.220 | 2.591 | 3,128 |
| 2023-12-29 | 5.180 | 5.180 | 5.060 | 5.060 | 2.511 | 3,054 |
| 2023-12-28 | 5.100 | 5.180 | 5.080 | 5.180 | 2.571 | 1,260 |
| 2023-12-27 | 5.220 | 5.260 | 5.160 | 5.180 | 2.571 | 3,687 |
| 2023-12-22 | 5.200 | 5.220 | 5.200 | 5.220 | 2.591 | 627 |
| 2023-12-21 | 5.160 | 5.160 | 5.080 | 5.160 | 2.561 | 1,896 |
| 2023-12-20 | 5.060 | 5.180 | 5.060 | 5.080 | 2.521 | 1,812 |
| 2023-12-19 | 5.100 | 5.100 | 5.020 | 5.060 | 2.511 | 5,143 |
| 2023-12-18 | 5.180 | 5.180 | 5.180 | 5.180 | 2.571 | 1,961 |
| 2023-12-15 | 5.120 | 5.260 | 5.120 | 5.240 | 2.601 | 3,277 |
| 2023-12-14 | 5.100 | 5.260 | 5.100 | 5.200 | 2.581 | 672 |
| 2023-12-13 | 5.140 | 5.220 | 5.100 | 5.100 | 2.531 | 811 |
| 2023-12-12 | 5.180 | 5.180 | 5.180 | 5.180 | 2.571 | 40 |
| 2023-12-11 | 5.200 | 5.240 | 5.080 | 5.080 | 2.521 | 1,505 |
| 2023-12-08 | 5.180 | 5.240 | 5.100 | 5.180 | 2.571 | 768 |
| 2023-12-07 | 5.120 | 5.200 | 5.120 | 5.200 | 2.581 | 1,162 |
| 2023-12-05 | 5.120 | 5.180 | 5.100 | 5.120 | 2.541 | 847 |
| 2023-12-04 | 5.120 | 5.200 | 5.100 | 5.120 | 2.541 | 3,381 |
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.