Investors House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	5.120	5.120	5.000	5.040	2.502	1,955
2023-11-29	5.060	5.120	5.060	5.060	2.511	858
2023-11-28	5.040	5.100	5.040	5.040	2.502	905
2023-11-27	5.080	5.160	5.080	5.120	2.541	1,565
2023-11-24	4.920	5.080	4.920	5.080	2.521	1,821
2023-11-23	5.100	5.340	5.020	5.020	2.492	5,795
2023-11-22	5.100	5.100	5.100	5.100	2.531	518
2023-11-21	5.160	5.160	5.020	5.020	2.492	1,333
2023-11-20	5.180	5.180	5.020	5.160	2.561	2,848
2023-11-17	5.100	5.100	5.080	5.080	2.521	1,380
2023-11-16	5.100	5.180	5.020	5.020	2.492	1,687
2023-11-15	5.080	5.080	5.000	5.040	2.502	3,906
2023-11-14	4.880	5.060	4.840	5.000	2.482	4,476
2023-11-13	4.720	4.890	4.700	4.880	2.422	3,031
2023-11-10	4.710	4.710	4.710	4.710	2.338	36
2023-11-09	4.560	4.570	4.510	4.570	2.268	3,344
2023-11-08	4.570	4.710	4.570	4.570	2.268	877
2023-11-07	4.690	4.690	4.600	4.600	2.283	67
2023-11-06	4.540	4.720	4.540	4.720	2.343	1,695
2023-11-03	4.500	4.640	4.490	4.550	2.258	2,155
2023-11-02	4.510	4.570	4.510	4.540	2.253	5,934
2023-11-01	4.470	4.470	4.470	4.470	2.219	44
2023-10-31	4.390	4.400	4.380	4.400	2.184	2,385
2023-10-30	4.440	4.450	4.440	4.450	2.209	1,159
2023-10-27	4.580	4.580	4.480	4.490	2.229	1,464
2023-10-26	4.570	4.580	4.570	4.580	2.273	31
2023-10-25	4.550	4.550	4.550	4.550	2.258	0
2023-10-24	4.540	4.550	4.520	4.550	2.258	1,903
2023-10-23	4.710	4.710	4.540	4.680	2.323	770
2023-10-20	4.700	4.710	4.700	4.710	2.338	155
2023-10-19	4.720	4.720	4.580	4.700	2.333	42
2023-10-18	4.560	4.680	4.540	4.680	2.323	149
2023-10-17	4.550	4.700	4.550	4.700	2.333	2,414
2023-10-16	4.680	4.720	4.500	4.710	2.338	4,211
2023-10-13	4.660	4.680	4.650	4.680	2.323	404
2023-10-12	4.520	4.660	4.520	4.550	2.258	828
2023-10-11	4.610	4.610	4.450	4.510	2.238	3,223
2023-10-10	4.560	4.590	4.560	4.590	2.278	1,704
2023-10-09	4.580	4.580	4.550	4.560	2.263	621
2023-10-06	4.580	4.580	4.580	4.580	2.273	337
2023-10-05	4.580	4.580	4.580	4.580	2.273	1
2023-10-04	4.730	4.730	4.520	4.550	2.258	3,397
2023-10-03	4.780	4.780	4.730	4.760	2.363	193
2023-10-02	4.780	4.780	4.780	4.780	2.372	3
2023-09-29	4.750	4.780	4.740	4.780	2.372	3,508
2023-09-28	4.760	4.940	4.750	4.940	2.452	1,438
2023-09-27	4.760	4.770	4.600	4.690	2.328	3,149
2023-09-26	4.860	4.860	4.700	4.760	2.363	1,543
2023-09-25	4.800	4.860	4.770	4.850	2.407	731
2023-09-22	4.940	4.940	4.800	4.940	2.452	545
2023-09-21	4.800	4.950	4.770	4.950	2.457	1,727
2023-09-20	4.850	4.850	4.780	4.800	2.382	3,355
2023-09-19	4.950	4.950	4.770	4.950	2.457	1,703
2023-09-18	4.900	5.080	4.770	4.920	2.442	3,282
2023-09-15	5.060	5.080	4.910	5.000	2.482	2,954
2023-09-14	5.000	5.120	4.910	4.910	2.437	1,378
2023-09-13	4.950	5.020	4.950	5.000	2.482	2,066
2023-09-12	5.000	5.020	4.950	5.020	2.492	404
2023-09-11	5.080	5.120	4.990	4.990	2.477	1,602
2023-09-08	5.000	5.100	4.990	5.100	2.531	1,196

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.