Investors House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	4.890	4.890	4.800	4.820	2.254	1,068
2022-12-19	4.900	4.900	4.850	4.850	2.268	1,088
2022-12-16	4.970	4.970	4.900	4.900	2.291	28
2022-12-15	4.980	4.980	4.820	4.840	2.263	2,795
2022-12-14	4.970	4.980	4.930	4.930	2.305	1,133
2022-12-13	4.970	4.970	4.910	4.970	2.324	856
2022-12-12	4.920	5.000	4.910	4.910	2.296	756
2022-12-09	4.950	4.990	4.910	4.910	2.296	936
2022-12-08	4.970	5.120	4.970	4.970	2.324	235
2022-12-07	5.080	5.080	4.950	4.950	2.315	297
2022-12-05	5.000	5.120	4.960	4.960	2.319	1,689
2022-12-02	5.080	5.080	5.000	5.000	2.338	559
2022-12-01	4.950	5.040	4.860	5.000	2.338	2,031
2022-11-30	4.960	4.960	4.880	4.910	2.296	979
2022-11-29	4.970	4.990	4.940	4.940	2.310	4,401
2022-11-28	5.000	5.020	4.970	4.970	2.324	1,076
2022-11-25	5.020	5.080	4.980	5.000	2.338	3,677
2022-11-24	5.120	5.120	5.020	5.100	2.385	1,236
2022-11-23	5.000	5.020	5.000	5.020	2.347	709
2022-11-22	5.020	5.080	5.020	5.020	2.347	476
2022-11-21	5.100	5.100	4.960	4.970	2.324	2,699
2022-11-18	5.100	5.100	5.100	5.100	2.385	36
2022-11-17	5.040	5.100	5.040	5.100	2.385	315
2022-11-16	4.970	5.060	4.970	5.060	2.366	58
2022-11-15	5.000	5.000	4.900	4.980	2.329	1,315
2022-11-14	5.000	5.000	4.960	5.000	2.338	2,115
2022-11-11	5.000	5.000	5.000	5.000	2.338	45
2022-11-10	4.950	4.950	4.940	4.940	2.310	2,588
2022-11-09	5.080	5.080	4.950	4.950	2.315	545
2022-11-08	5.040	5.060	4.950	5.060	2.366	1,275
2022-11-07	5.080	5.080	4.990	5.020	2.347	1,762
2022-11-04	5.160	5.160	5.160	5.160	2.413	13
2022-11-03	5.160	5.160	5.060	5.140	2.403	321
2022-11-02	5.160	5.160	5.060	5.160	2.413	525
2022-11-01	5.200	5.200	5.060	5.060	2.366	1,273
2022-10-31	5.080	5.320	5.080	5.140	2.403	2,548
2022-10-28	5.120	5.120	4.940	5.060	2.366	781
2022-10-27	5.000	5.060	5.000	5.060	2.366	15
2022-10-26	5.080	5.080	5.000	5.000	2.338	55
2022-10-25	5.100	5.100	5.000	5.080	2.375	67
2022-10-24	5.080	5.100	5.080	5.100	2.385	1,222
2022-10-21	4.900	5.060	4.890	4.910	2.296	2,029
2022-10-20	4.940	4.940	4.940	4.940	2.310	125
2022-10-19	4.940	4.940	4.940	4.940	2.310	1
2022-10-18	4.940	4.940	4.800	4.800	2.245	652
2022-10-17	4.800	4.800	4.770	4.770	2.230	705
2022-10-14	4.940	4.940	4.940	4.940	2.310	50
2022-10-13	4.940	4.940	4.940	4.940	2.310	200
2022-10-12	4.790	4.820	4.760	4.800	2.245	1,257
2022-10-11	4.700	4.790	4.700	4.790	2.240	1,165
2022-10-10	4.650	4.700	4.650	4.700	2.198	481
2022-10-07	4.830	4.830	4.810	4.810	2.249	930
2022-10-06	4.660	4.820	4.660	4.820	2.254	811
2022-10-05	4.700	4.700	4.640	4.650	2.174	2,005
2022-10-04	4.800	4.800	4.660	4.660	2.179	274
2022-10-03	4.620	4.620	4.620	4.620	2.160	5
2022-09-30	4.620	4.780	4.620	4.780	2.235	212
2022-09-29	4.770	4.780	4.600	4.650	2.174	291
2022-09-28	4.600	4.650	4.600	4.620	2.160	358
2022-09-27	4.830	4.940	4.600	4.600	2.151	2,586

← NewerPage 17 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.