Investors House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	5.240	5.240	5.220	5.220	2.377	51
2022-07-04	5.200	5.220	5.120	5.120	2.332	7,326
2022-07-01	5.320	5.500	5.320	5.480	2.496	869
2022-06-30	5.300	5.300	5.180	5.300	2.414	945
2022-06-29	5.480	5.480	5.400	5.400	2.459	8
2022-06-28	5.300	5.400	5.300	5.400	2.459	1,218
2022-06-27	5.180	5.300	5.180	5.260	2.396	766
2022-06-23	5.300	5.300	5.080	5.180	2.359	1,844
2022-06-22	5.280	5.280	5.120	5.280	2.405	724
2022-06-21	5.080	5.180	4.980	5.160	2.350	6,996
2022-06-20	5.100	5.140	5.060	5.080	2.314	978
2022-06-17	5.100	5.100	5.040	5.100	2.323	107
2022-06-16	5.040	5.040	5.040	5.040	2.295	100
2022-06-15	5.100	5.100	5.080	5.080	2.314	540
2022-06-14	5.100	5.100	5.100	5.100	2.323	19
2022-06-13	5.080	5.140	5.080	5.100	2.323	165
2022-06-10	5.120	5.120	5.080	5.080	2.314	11
2022-06-09	5.340	5.340	5.060	5.120	2.332	3,524
2022-06-08	5.280	5.280	5.280	5.280	2.405	373
2022-06-07	5.280	5.280	5.280	5.280	2.405	436
2022-06-06	5.460	5.460	5.380	5.400	2.459	351
2022-06-03	5.300	5.400	5.220	5.400	2.459	696
2022-06-02	5.320	5.400	5.300	5.300	2.414	1,295
2022-06-01	5.480	5.500	5.340	5.340	2.432	1,580
2022-05-31	5.380	5.460	5.380	5.460	2.487	575
2022-05-30	5.380	5.380	5.320	5.380	2.450	385
2022-05-27	5.480	5.480	5.380	5.380	2.450	608
2022-05-25	5.460	5.460	5.300	5.300	2.414	136
2022-05-24	5.440	5.440	5.320	5.320	2.423	979
2022-05-23	5.340	5.500	5.340	5.440	2.478	553
2022-05-20	5.420	5.480	5.420	5.460	2.487	448
2022-05-19	5.380	5.420	5.300	5.420	2.468	168
2022-05-18	5.400	5.400	5.400	5.400	2.459	200
2022-05-17	5.140	5.420	5.140	5.420	2.468	2,553
2022-05-16	5.100	5.140	5.060	5.060	2.305	733
2022-05-13	5.020	5.140	5.020	5.100	2.323	795
2022-05-12	5.200	5.200	5.020	5.160	2.350	1,853
2022-05-11	5.100	5.180	5.100	5.100	2.323	465
2022-05-10	5.280	5.280	5.020	5.200	2.368	1,387
2022-05-09	5.520	5.520	5.300	5.300	2.414	1,750
2022-05-06	5.440	5.500	5.360	5.500	2.505	111
2022-05-05	5.440	5.460	5.440	5.440	2.478	2,193
2022-05-04	5.440	5.480	5.420	5.420	2.468	2,158
2022-05-03	5.660	5.700	5.440	5.460	2.487	2,989
2022-05-02	5.680	5.820	5.680	5.820	2.651	1,025
2022-04-29	5.720	5.720	5.720	5.720	2.605	0
2022-04-28	5.920	5.920	5.720	5.720	2.605	1,729
2022-04-27	6.000	6.080	5.960	5.960	2.646	410
2022-04-26	6.080	6.100	6.000	6.000	2.664	2,624
2022-04-25	6.100	6.100	5.940	6.000	2.664	1,272
2022-04-22	6.100	6.100	6.000	6.080	2.699	400
2022-04-21	6.200	6.200	5.820	6.100	2.708	2,819
2022-04-20	6.180	6.200	6.140	6.200	2.753	1,100
2022-04-19	6.200	6.220	6.020	6.180	2.744	1,732
2022-04-14	6.000	6.200	6.000	6.200	2.753	4,981
2022-04-13	6.000	6.000	5.980	5.980	2.655	463
2022-04-12	6.000	6.000	5.960	6.000	2.664	1,986
2022-04-11	5.960	5.960	5.900	5.960	2.646	2,998
2022-04-08	5.820	5.960	5.820	5.960	2.646	1,027
2022-04-07	5.960	5.960	5.880	5.900	2.619	926

← NewerPage 19 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.