Investors House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	5.400	5.400	5.380	5.400	2.525	1,327
2023-03-15	5.580	5.580	5.400	5.560	2.600	16
2023-03-14	5.420	5.660	5.420	5.500	2.572	4,155
2023-03-13	5.400	5.580	5.400	5.420	2.534	4,897
2023-03-10	5.740	5.740	5.540	5.600	2.619	757
2023-03-09	5.660	5.660	5.580	5.580	2.609	173
2023-03-08	5.640	5.640	5.640	5.640	2.637	100
2023-03-07	5.640	5.740	5.640	5.740	2.684	386
2023-03-06	5.500	5.700	5.500	5.700	2.665	3,418
2023-03-03	5.600	5.660	5.540	5.640	2.637	2,272
2023-03-02	5.740	5.740	5.540	5.540	2.591	1,118
2023-03-01	5.640	5.760	5.560	5.560	2.600	800
2023-02-28	5.740	5.740	5.560	5.620	2.628	372
2023-02-27	5.620	5.740	5.400	5.740	2.684	4,370
2023-02-24	5.760	5.760	5.540	5.620	2.628	279
2023-02-23	5.620	5.640	5.620	5.620	2.628	749
2023-02-22	5.760	5.760	5.620	5.620	2.628	812
2023-02-21	5.740	5.760	5.620	5.740	2.684	236
2023-02-20	5.780	5.780	5.460	5.740	2.684	3,329
2023-02-17	5.820	5.840	5.760	5.800	2.712	651
2023-02-16	5.800	5.800	5.620	5.760	2.693	285
2023-02-15	5.840	5.840	5.700	5.800	2.712	1,537
2023-02-14	5.780	5.880	5.600	5.720	2.675	5,243
2023-02-13	5.720	5.920	5.720	5.880	2.750	6,400
2023-02-10	5.600	5.760	5.600	5.720	2.675	2,342
2023-02-09	5.980	5.980	5.600	5.600	2.619	2,971
2023-02-08	5.800	5.960	5.760	5.960	2.787	141
2023-02-07	5.820	5.960	5.760	5.800	2.712	1,176
2023-02-06	5.840	6.000	5.840	5.920	2.768	2,971
2023-02-03	5.820	5.840	5.600	5.840	2.731	2,760
2023-02-02	5.640	5.840	5.640	5.820	2.721	720
2023-02-01	5.780	5.840	5.640	5.640	2.637	930
2023-01-31	5.680	5.760	5.600	5.760	2.693	1,027
2023-01-30	5.600	5.760	5.600	5.760	2.693	1,951
2023-01-27	5.480	5.580	5.480	5.580	2.609	1,291
2023-01-26	5.480	5.480	5.460	5.480	2.562	257
2023-01-25	5.480	5.480	5.400	5.480	2.562	889
2023-01-24	5.480	5.480	5.480	5.480	2.562	1,582
2023-01-23	5.560	5.560	5.440	5.520	2.581	2,180
2023-01-20	5.560	5.560	5.420	5.560	2.600	1,306
2023-01-19	5.500	5.560	5.420	5.540	2.591	1,309
2023-01-18	5.480	5.500	5.400	5.500	2.572	2,871
2023-01-17	5.520	5.540	5.460	5.460	2.553	534
2023-01-16	5.420	5.580	5.420	5.500	2.572	1,097
2023-01-13	5.400	5.460	5.300	5.420	2.534	2,968
2023-01-12	5.280	5.380	5.100	5.380	2.516	6,077
2023-01-11	5.140	5.540	5.060	5.120	2.394	17,441
2023-01-10	5.140	5.140	5.140	5.140	2.403	151
2023-01-09	5.200	5.200	5.060	5.120	2.394	1,369
2023-01-05	5.200	5.220	5.120	5.200	2.432	2,377
2023-01-04	5.120	5.220	5.120	5.220	2.441	4,020
2023-01-03	5.000	5.100	4.960	4.960	2.319	943
2023-01-02	4.900	4.920	4.850	4.920	2.301	736
2022-12-30	4.870	4.910	4.800	4.800	2.245	2,047
2022-12-29	4.810	4.810	4.800	4.800	2.245	1,735
2022-12-28	4.750	4.860	4.750	4.810	2.249	2,141
2022-12-27	4.760	4.850	4.730	4.760	2.226	4,110
2022-12-23	4.760	4.760	4.760	4.760	2.226	25
2022-12-22	4.760	4.760	4.730	4.760	2.226	4,310
2022-12-21	4.930	4.930	4.760	4.760	2.226	287

← NewerPage 16 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.