Investors House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	5.220	5.220	5.000	5.000	2.482	1,352
2023-09-06	5.040	5.220	5.040	5.220	2.591	99
2023-09-05	5.060	5.100	5.060	5.100	2.531	446
2023-09-04	5.140	5.140	5.100	5.100	2.531	211
2023-09-01	5.160	5.160	5.160	5.160	2.561	0
2023-08-31	5.160	5.180	5.160	5.160	2.561	5,139
2023-08-30	5.140	5.140	5.000	5.140	2.551	20
2023-08-29	5.140	5.140	5.140	5.140	2.551	15
2023-08-28	5.140	5.140	5.140	5.140	2.551	19
2023-08-25	5.060	5.140	5.000	5.140	2.551	1,789
2023-08-24	5.000	5.140	5.000	5.120	2.541	28
2023-08-23	5.100	5.140	5.020	5.140	2.551	936
2023-08-22	5.220	5.220	4.960	5.060	2.511	1,501
2023-08-21	5.300	5.320	5.240	5.240	2.601	699
2023-08-18	5.300	5.300	5.240	5.240	2.601	477
2023-08-17	5.300	5.340	5.200	5.300	2.631	1,930
2023-08-16	5.180	5.300	5.180	5.300	2.631	200
2023-08-15	5.200	5.360	5.200	5.220	2.591	3,499
2023-08-14	5.200	5.380	5.200	5.200	2.581	219
2023-08-11	5.220	5.260	5.200	5.260	2.611	2,887
2023-08-10	5.240	5.240	5.080	5.080	2.521	50
2023-08-09	5.120	5.220	5.120	5.220	2.591	933
2023-08-08	5.120	5.400	5.120	5.240	2.601	68
2023-08-07	5.160	5.220	5.100	5.200	2.581	1,075
2023-08-04	5.180	5.180	5.160	5.160	2.561	211
2023-08-03	5.280	5.280	5.080	5.080	2.521	3,189
2023-08-02	5.140	5.200	5.140	5.200	2.581	166
2023-08-01	5.200	5.200	5.120	5.140	2.551	417
2023-07-31	5.080	5.200	5.080	5.140	2.551	372
2023-07-28	5.160	5.280	5.160	5.200	2.581	40
2023-07-27	5.320	5.380	5.140	5.260	2.611	4,860
2023-07-26	5.200	5.340	5.200	5.320	2.640	286
2023-07-25	5.280	5.280	5.240	5.280	2.621	1,118
2023-07-24	5.280	5.280	5.280	5.280	2.621	2,585
2023-07-21	5.240	5.260	5.200	5.260	2.611	158
2023-07-20	5.200	5.280	5.200	5.280	2.621	161
2023-07-19	5.200	5.200	5.160	5.200	2.581	143
2023-07-18	5.340	5.360	5.180	5.200	2.581	2,596
2023-07-17	5.180	5.400	5.140	5.340	2.650	8,690
2023-07-14	4.900	5.000	4.600	5.000	2.482	2,220
2023-07-13	5.000	5.000	4.890	4.900	2.432	2,035
2023-07-12	5.060	5.060	5.040	5.040	2.502	66
2023-07-11	5.040	5.060	5.040	5.060	2.511	1,020
2023-07-10	5.040	5.040	5.040	5.040	2.502	2
2023-07-07	4.950	5.080	4.910	5.060	2.511	1,030
2023-07-06	5.080	5.080	4.910	4.950	2.457	553
2023-07-05	4.960	5.080	4.910	5.080	2.521	6,142
2023-07-04	4.640	4.980	4.640	4.980	2.472	5,034
2023-07-03	4.640	4.640	4.500	4.640	2.303	2,955
2023-06-30	4.630	4.640	4.620	4.640	2.303	1,402
2023-06-29	4.630	4.750	4.630	4.710	2.338	1,603
2023-06-28	4.650	4.650	4.630	4.630	2.298	1,259
2023-06-27	4.850	4.850	4.580	4.650	2.308	2,543
2023-06-26	4.980	4.980	4.800	4.930	2.447	382
2023-06-22	4.760	4.980	4.760	4.980	2.472	1,828
2023-06-21	4.760	4.760	4.760	4.760	2.363	12
2023-06-20	4.750	4.790	4.750	4.780	2.372	772
2023-06-19	4.810	4.810	4.760	4.770	2.367	980
2023-06-16	4.820	4.820	4.800	4.810	2.387	268
2023-06-15	4.910	4.910	4.840	4.840	2.402	1,033

← NewerPage 14 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.