Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 5.340 | 5.340 | 4.820 | 4.830 | 2.259 | 1,215 |
| 2022-09-23 | 4.900 | 4.930 | 4.850 | 4.930 | 2.305 | 5,779 |
| 2022-09-22 | 5.000 | 5.000 | 4.940 | 5.000 | 2.338 | 1,201 |
| 2022-09-21 | 5.080 | 5.080 | 4.950 | 5.000 | 2.338 | 3,141 |
| 2022-09-20 | 5.220 | 5.220 | 5.080 | 5.080 | 2.375 | 1,360 |
| 2022-09-19 | 5.100 | 5.220 | 5.100 | 5.220 | 2.441 | 696 |
| 2022-09-16 | 5.080 | 5.160 | 5.080 | 5.160 | 2.413 | 950 |
| 2022-09-15 | 5.060 | 5.080 | 5.040 | 5.040 | 2.357 | 19,509 |
| 2022-09-14 | 5.060 | 5.060 | 5.060 | 5.060 | 2.366 | 111 |
| 2022-09-13 | 5.140 | 5.140 | 5.060 | 5.080 | 2.375 | 250 |
| 2022-09-12 | 5.060 | 5.060 | 5.000 | 5.000 | 2.338 | 820 |
| 2022-09-09 | 5.060 | 5.060 | 5.040 | 5.060 | 2.366 | 437 |
| 2022-09-08 | 5.120 | 5.140 | 5.020 | 5.140 | 2.403 | 204 |
| 2022-09-07 | 5.160 | 5.160 | 5.040 | 5.140 | 2.403 | 420 |
| 2022-09-06 | 5.040 | 5.060 | 5.040 | 5.040 | 2.357 | 237 |
| 2022-09-05 | 5.180 | 5.180 | 5.180 | 5.180 | 2.422 | 7 |
| 2022-09-02 | 5.200 | 5.200 | 5.060 | 5.180 | 2.422 | 638 |
| 2022-09-01 | 5.200 | 5.200 | 5.180 | 5.180 | 2.422 | 103 |
| 2022-08-31 | 5.220 | 5.220 | 5.160 | 5.160 | 2.413 | 146 |
| 2022-08-30 | 5.240 | 5.240 | 5.240 | 5.240 | 2.450 | 3 |
| 2022-08-29 | 5.160 | 5.240 | 5.060 | 5.200 | 2.432 | 1,233 |
| 2022-08-26 | 5.260 | 5.260 | 5.160 | 5.160 | 2.413 | 299 |
| 2022-08-25 | 5.260 | 5.260 | 5.160 | 5.260 | 2.460 | 16 |
| 2022-08-24 | 5.160 | 5.180 | 5.140 | 5.180 | 2.422 | 613 |
| 2022-08-23 | 5.120 | 5.180 | 5.120 | 5.180 | 2.422 | 396 |
| 2022-08-22 | 5.360 | 5.380 | 5.120 | 5.160 | 2.413 | 11,273 |
| 2022-08-19 | 5.260 | 5.400 | 5.200 | 5.400 | 2.525 | 5,738 |
| 2022-08-18 | 5.240 | 5.380 | 5.220 | 5.380 | 2.450 | 1,729 |
| 2022-08-17 | 5.220 | 5.460 | 5.220 | 5.240 | 2.386 | 4,899 |
| 2022-08-16 | 5.440 | 5.500 | 5.160 | 5.160 | 2.350 | 6,040 |
| 2022-08-15 | 5.300 | 5.420 | 5.300 | 5.420 | 2.468 | 388 |
| 2022-08-12 | 5.300 | 5.440 | 5.300 | 5.300 | 2.414 | 1,145 |
| 2022-08-11 | 5.380 | 5.500 | 5.380 | 5.380 | 2.450 | 1,508 |
| 2022-08-10 | 5.240 | 5.240 | 5.240 | 5.240 | 2.386 | 2,095 |
| 2022-08-09 | 5.140 | 5.220 | 5.120 | 5.220 | 2.377 | 1,610 |
| 2022-08-08 | 5.160 | 5.220 | 5.120 | 5.120 | 2.332 | 53 |
| 2022-08-05 | 5.200 | 5.220 | 5.200 | 5.220 | 2.377 | 299 |
| 2022-08-04 | 5.160 | 5.200 | 5.160 | 5.200 | 2.368 | 152 |
| 2022-08-03 | 5.280 | 5.280 | 5.140 | 5.160 | 2.350 | 2,046 |
| 2022-08-02 | 5.200 | 5.200 | 5.200 | 5.200 | 2.368 | 40 |
| 2022-08-01 | 5.280 | 5.280 | 5.160 | 5.160 | 2.350 | 1,458 |
| 2022-07-29 | 5.260 | 5.260 | 5.260 | 5.260 | 2.396 | 0 |
| 2022-07-28 | 5.260 | 5.260 | 5.120 | 5.260 | 2.396 | 1,873 |
| 2022-07-27 | 5.280 | 5.280 | 5.260 | 5.260 | 2.396 | 552 |
| 2022-07-26 | 5.280 | 5.280 | 5.080 | 5.080 | 2.314 | 2,108 |
| 2022-07-25 | 4.900 | 5.280 | 4.900 | 5.180 | 2.359 | 2,037 |
| 2022-07-22 | 5.100 | 5.100 | 5.020 | 5.060 | 2.305 | 1,099 |
| 2022-07-21 | 5.120 | 5.140 | 5.120 | 5.140 | 2.341 | 6 |
| 2022-07-20 | 5.160 | 5.160 | 5.160 | 5.160 | 2.350 | 5 |
| 2022-07-19 | 5.180 | 5.180 | 5.180 | 5.180 | 2.359 | 1 |
| 2022-07-18 | 5.060 | 5.180 | 5.060 | 5.180 | 2.359 | 1,069 |
| 2022-07-15 | 5.160 | 5.160 | 5.160 | 5.160 | 2.350 | 340 |
| 2022-07-14 | 5.040 | 5.160 | 5.040 | 5.160 | 2.350 | 205 |
| 2022-07-13 | 5.200 | 5.200 | 5.160 | 5.180 | 2.359 | 127 |
| 2022-07-12 | 5.220 | 5.220 | 5.020 | 5.200 | 2.368 | 54 |
| 2022-07-11 | 5.000 | 5.140 | 5.000 | 5.100 | 2.323 | 382 |
| 2022-07-08 | 5.060 | 5.100 | 5.040 | 5.100 | 2.323 | 1,400 |
| 2022-07-07 | 5.100 | 5.240 | 5.100 | 5.240 | 2.386 | 8 |
| 2022-07-06 | 5.100 | 5.100 | 5.100 | 5.100 | 2.323 | 30 |
| 2022-07-05 | 5.240 | 5.240 | 5.220 | 5.220 | 2.377 | 51 |
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.