Investors House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.910	4.910	4.860	4.910	2.437	1,861
2023-06-13	4.860	4.940	4.850	4.940	2.377	291
2023-06-12	5.000	5.000	4.860	4.860	2.339	2,121
2023-06-09	4.980	4.980	4.980	4.980	2.397	0
2023-06-08	4.980	4.980	4.980	4.980	2.397	0
2023-06-07	4.910	4.990	4.860	4.980	2.397	214
2023-06-06	4.990	4.990	4.860	4.870	2.344	917
2023-06-05	4.840	4.990	4.840	4.900	2.358	548
2023-06-02	4.890	4.900	4.830	4.840	2.329	706
2023-06-01	4.900	4.900	4.840	4.850	2.334	500
2023-05-31	4.940	4.950	4.860	4.860	2.339	742
2023-05-30	4.920	4.920	4.860	4.860	2.339	550
2023-05-29	4.830	4.990	4.830	4.940	2.377	1,766
2023-05-26	4.800	4.840	4.800	4.830	2.324	1,184
2023-05-25	4.860	4.930	4.860	4.930	2.373	294
2023-05-24	4.900	4.900	4.870	4.890	2.353	2,772
2023-05-23	4.900	5.040	4.900	5.040	2.426	672
2023-05-22	4.950	5.040	4.940	4.940	2.377	2,137
2023-05-19	4.950	5.000	4.950	4.950	2.382	628
2023-05-17	5.040	5.040	4.910	4.950	2.382	392
2023-05-16	4.990	5.020	4.940	5.020	2.416	1,440
2023-05-15	5.100	5.100	4.930	4.990	2.401	3,989
2023-05-12	5.100	5.160	5.100	5.100	2.454	260
2023-05-11	5.100	5.120	5.100	5.120	2.464	357
2023-05-10	5.260	5.260	5.100	5.180	2.493	270
2023-05-09	5.260	5.260	5.100	5.100	2.454	777
2023-05-08	5.100	5.240	5.100	5.100	2.454	1,016
2023-05-05	5.260	5.260	5.040	5.080	2.445	1,869
2023-05-04	5.240	5.240	5.240	5.240	2.522	24
2023-05-03	5.200	5.260	5.200	5.240	2.522	18
2023-05-02	5.260	5.260	5.220	5.220	2.512	963
2023-04-28	5.500	5.500	5.260	5.260	2.531	1,598
2023-04-27	5.500	5.680	5.500	5.640	2.637	4,769
2023-04-26	5.500	5.500	5.300	5.500	2.572	6,786
2023-04-25	5.480	5.500	5.480	5.500	2.572	1,071
2023-04-24	5.480	5.500	5.400	5.480	2.562	1,703
2023-04-21	5.320	5.460	5.320	5.400	2.525	532
2023-04-20	5.400	5.520	5.340	5.340	2.497	1,269
2023-04-19	5.560	5.560	5.400	5.400	2.525	573
2023-04-18	5.560	5.560	5.560	5.560	2.600	50
2023-04-17	5.400	5.560	5.400	5.540	2.591	1,840
2023-04-14	5.500	5.600	5.400	5.560	2.600	533
2023-04-13	5.500	5.500	5.400	5.500	2.572	269
2023-04-12	5.420	5.460	5.400	5.460	2.553	617
2023-04-11	5.360	5.440	5.220	5.320	2.488	3,387
2023-04-06	5.300	5.360	5.300	5.360	2.506	30
2023-04-05	5.300	5.300	5.300	5.300	2.478	19
2023-04-04	5.320	5.360	5.200	5.360	2.506	901
2023-04-03	5.240	5.300	5.240	5.300	2.478	297
2023-03-31	5.240	5.240	5.160	5.240	2.450	4,666
2023-03-30	5.220	5.240	5.100	5.180	2.422	1,172
2023-03-29	5.220	5.220	5.080	5.080	2.375	110
2023-03-28	5.160	5.540	5.140	5.160	2.413	1,985
2023-03-27	5.360	5.360	5.140	5.160	2.413	1,939
2023-03-24	5.340	5.340	5.340	5.340	2.497	267
2023-03-23	5.240	5.360	5.240	5.360	2.506	875
2023-03-22	5.340	5.360	5.200	5.200	2.432	2,685
2023-03-21	5.340	5.340	5.240	5.240	2.450	787
2023-03-20	5.300	5.300	5.200	5.300	2.478	910
2023-03-17	5.300	5.360	5.160	5.360	2.506	3,558

← NewerPage 15 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.