Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 5.900 | 5.940 | 5.800 | 5.940 | 2.637 | 1,445 |
| 2022-04-05 | 5.920 | 5.920 | 5.900 | 5.920 | 2.628 | 617 |
| 2022-04-04 | 5.800 | 5.920 | 5.740 | 5.920 | 2.628 | 3,113 |
| 2022-04-01 | 5.920 | 5.920 | 5.800 | 5.900 | 2.619 | 1,151 |
| 2022-03-31 | 6.000 | 6.000 | 5.900 | 5.920 | 2.628 | 4,236 |
| 2022-03-30 | 6.000 | 6.000 | 5.960 | 5.960 | 2.646 | 1,151 |
| 2022-03-29 | 6.000 | 6.000 | 5.880 | 5.980 | 2.655 | 2,335 |
| 2022-03-28 | 6.020 | 6.020 | 5.700 | 5.980 | 2.655 | 3,618 |
| 2022-03-25 | 6.000 | 6.080 | 5.800 | 5.980 | 2.655 | 1,958 |
| 2022-03-24 | 5.960 | 6.100 | 5.920 | 5.980 | 2.655 | 12,478 |
| 2022-03-23 | 5.620 | 6.040 | 5.620 | 5.920 | 2.628 | 7,511 |
| 2022-03-22 | 5.480 | 5.600 | 5.400 | 5.600 | 2.486 | 2,779 |
| 2022-03-21 | 5.500 | 5.500 | 5.360 | 5.380 | 2.389 | 631 |
| 2022-03-18 | 5.320 | 5.420 | 5.320 | 5.340 | 2.371 | 2,138 |
| 2022-03-17 | 5.300 | 5.300 | 5.300 | 5.300 | 2.353 | 686 |
| 2022-03-16 | 5.200 | 5.300 | 5.200 | 5.280 | 2.344 | 974 |
| 2022-03-15 | 5.140 | 5.200 | 5.140 | 5.200 | 2.309 | 370 |
| 2022-03-14 | 5.120 | 5.140 | 5.120 | 5.140 | 2.282 | 2,903 |
| 2022-03-11 | 5.100 | 5.100 | 5.080 | 5.100 | 2.264 | 424 |
| 2022-03-10 | 5.040 | 5.060 | 5.040 | 5.060 | 2.247 | 8 |
| 2022-03-09 | 5.080 | 5.140 | 5.000 | 5.000 | 2.220 | 3,862 |
| 2022-03-08 | 4.900 | 5.060 | 4.900 | 5.000 | 2.220 | 1,543 |
| 2022-03-07 | 5.040 | 5.100 | 4.930 | 5.000 | 2.220 | 5,124 |
| 2022-03-04 | 5.060 | 5.120 | 4.900 | 5.040 | 2.238 | 1,693 |
| 2022-03-03 | 5.100 | 5.380 | 5.000 | 5.040 | 2.238 | 5,947 |
| 2022-03-02 | 4.950 | 5.000 | 4.850 | 5.000 | 2.220 | 3,846 |
| 2022-03-01 | 5.020 | 5.020 | 4.860 | 5.000 | 2.220 | 2,275 |
| 2022-02-28 | 5.020 | 5.020 | 4.880 | 5.020 | 2.229 | 3,408 |
| 2022-02-25 | 4.920 | 5.180 | 4.840 | 5.180 | 2.300 | 3,464 |
| 2022-02-24 | 4.950 | 5.000 | 4.830 | 4.900 | 2.175 | 9,953 |
| 2022-02-23 | 5.000 | 5.060 | 4.960 | 5.060 | 2.247 | 470 |
| 2022-02-22 | 5.000 | 5.060 | 4.950 | 5.000 | 2.220 | 6,638 |
| 2022-02-21 | 5.060 | 5.080 | 5.000 | 5.000 | 2.220 | 2,699 |
| 2022-02-18 | 5.140 | 5.180 | 5.060 | 5.060 | 2.247 | 619 |
| 2022-02-17 | 5.140 | 5.140 | 5.120 | 5.120 | 2.273 | 644 |
| 2022-02-16 | 5.160 | 5.160 | 5.100 | 5.100 | 2.264 | 667 |
| 2022-02-15 | 5.040 | 5.160 | 5.040 | 5.160 | 2.291 | 1,289 |
| 2022-02-14 | 5.240 | 5.240 | 5.040 | 5.160 | 2.291 | 6,045 |
| 2022-02-11 | 5.240 | 5.240 | 5.160 | 5.240 | 2.326 | 1,036 |
| 2022-02-10 | 5.260 | 5.420 | 5.200 | 5.240 | 2.326 | 2,316 |
| 2022-02-09 | 5.220 | 5.240 | 5.100 | 5.120 | 2.273 | 5,536 |
| 2022-02-08 | 5.160 | 5.220 | 5.160 | 5.220 | 2.318 | 590 |
| 2022-02-07 | 5.180 | 5.180 | 5.140 | 5.160 | 2.291 | 4,495 |
| 2022-02-04 | 5.100 | 5.320 | 5.000 | 5.100 | 2.264 | 15,545 |
| 2022-02-03 | 5.400 | 5.400 | 5.040 | 5.060 | 2.247 | 27,289 |
| 2022-02-02 | 5.420 | 5.500 | 5.380 | 5.380 | 2.389 | 4,983 |
| 2022-02-01 | 5.380 | 5.520 | 5.380 | 5.400 | 2.397 | 2,793 |
| 2022-01-31 | 5.580 | 5.580 | 5.360 | 5.380 | 2.389 | 8,131 |
| 2022-01-28 | 5.740 | 5.800 | 5.520 | 5.580 | 2.477 | 3,753 |
| 2022-01-27 | 5.820 | 5.820 | 5.720 | 5.740 | 2.548 | 3,627 |
| 2022-01-26 | 6.200 | 6.200 | 5.760 | 5.820 | 2.584 | 25,013 |
| 2022-01-25 | 6.080 | 6.520 | 5.720 | 6.280 | 2.788 | 25,574 |
| 2022-01-24 | 7.340 | 7.500 | 6.820 | 6.820 | 2.584 | 35,107 |
| 2022-01-21 | 7.440 | 7.440 | 7.160 | 7.320 | 2.773 | 16,469 |
| 2022-01-20 | 7.380 | 7.500 | 7.360 | 7.440 | 2.819 | 15,570 |
| 2022-01-19 | 7.200 | 7.360 | 7.100 | 7.320 | 2.773 | 25,086 |
| 2022-01-18 | 7.280 | 7.360 | 7.080 | 7.160 | 2.713 | 12,675 |
| 2022-01-17 | 7.060 | 7.220 | 7.040 | 7.180 | 2.720 | 26,491 |
| 2022-01-14 | 7.020 | 7.040 | 6.900 | 7.000 | 2.652 | 13,360 |
| 2022-01-13 | 6.960 | 7.040 | 6.940 | 7.000 | 2.652 | 27,450 |
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.