Investors House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	6.860	6.920	6.840	6.920	2.622	15,338
2022-01-11	6.940	6.960	6.820	6.840	2.592	8,881
2022-01-10	6.800	7.060	6.760	6.900	2.614	14,381
2022-01-07	6.800	6.960	6.640	6.760	2.561	20,309
2022-01-05	6.400	6.740	6.400	6.740	2.554	28,217
2022-01-04	6.340	6.500	6.280	6.400	2.425	26,840
2022-01-03	5.580	6.360	5.580	6.300	2.387	61,244
2021-12-30	5.500	5.580	5.500	5.580	2.114	5,796
2021-12-29	5.540	5.540	5.500	5.520	2.091	3,039
2021-12-28	5.520	5.520	5.480	5.520	2.091	9,586
2021-12-27	5.520	5.580	5.520	5.560	2.107	2,416
2021-12-23	5.480	5.540	5.480	5.500	2.084	4,844
2021-12-22	5.500	5.560	5.500	5.500	2.084	1,941
2021-12-21	5.560	5.560	5.480	5.480	2.076	673
2021-12-20	5.480	5.500	5.480	5.500	2.084	160
2021-12-17	5.560	5.560	5.400	5.460	2.069	14,659
2021-12-16	5.540	5.560	5.500	5.560	2.107	3,536
2021-12-15	5.540	5.620	5.540	5.540	2.099	752
2021-12-14	5.500	5.620	5.500	5.540	2.099	2,105
2021-12-13	5.580	5.580	5.460	5.460	2.069	6,189
2021-12-10	5.580	5.700	5.580	5.620	2.129	690
2021-12-09	5.580	5.620	5.580	5.580	2.114	975
2021-12-08	5.640	5.640	5.640	5.640	2.137	37
2021-12-07	5.700	5.700	5.580	5.580	2.114	5,604
2021-12-03	5.640	5.700	5.600	5.640	2.137	1,226
2021-12-02	5.680	5.700	5.640	5.700	2.160	3,205
2021-12-01	5.600	5.740	5.600	5.740	2.175	1,537
2021-11-30	5.620	5.640	5.540	5.640	2.137	2,432
2021-11-29	5.600	5.760	5.600	5.620	2.129	700
2021-11-26	5.700	5.760	5.600	5.600	2.122	5,069
2021-11-25	5.740	5.800	5.680	5.720	2.167	16,493
2021-11-24	5.600	5.640	5.460	5.640	2.137	4,098
2021-11-23	5.660	5.680	5.600	5.620	2.129	2,555
2021-11-22	5.720	5.760	5.680	5.680	2.152	2,224
2021-11-19	5.700	5.700	5.700	5.700	2.160	51
2021-11-18	5.800	5.800	5.660	5.660	2.144	60
2021-11-17	5.700	5.720	5.660	5.720	2.167	2,370
2021-11-16	5.800	5.800	5.680	5.720	2.167	7,895
2021-11-15	5.840	5.900	5.740	5.780	2.190	12,438
2021-11-12	5.600	5.700	5.580	5.700	2.160	1,873
2021-11-11	5.600	5.780	5.600	5.760	2.131	7,100
2021-11-10	5.680	5.680	5.580	5.580	2.065	200
2021-11-09	5.600	5.700	5.600	5.700	2.109	1,208
2021-11-08	5.600	5.660	5.600	5.660	2.094	1,179
2021-11-05	5.600	5.660	5.600	5.660	2.094	1,753
2021-11-04	5.600	5.660	5.600	5.660	2.094	4,040
2021-11-03	5.600	5.600	5.600	5.600	2.072	1,119
2021-11-02	5.700	5.700	5.660	5.660	2.094	459
2021-11-01	5.620	5.700	5.560	5.700	2.109	6,945
2021-10-29	5.680	5.680	5.620	5.620	2.080	825
2021-10-28	5.640	5.680	5.620	5.620	2.080	1,535
2021-10-27	5.620	5.680	5.600	5.640	2.087	770
2021-10-26	5.600	5.680	5.600	5.620	2.080	2,109
2021-10-25	5.620	5.620	5.580	5.620	2.080	1,732
2021-10-22	5.600	5.620	5.580	5.620	2.080	507
2021-10-21	5.660	5.660	5.600	5.600	2.072	552
2021-10-20	5.580	5.620	5.560	5.620	2.080	2,101
2021-10-19	5.600	5.640	5.560	5.580	2.065	601
2021-10-18	5.580	5.640	5.580	5.600	2.072	823
2021-10-15	5.580	5.600	5.580	5.580	2.065	4,454

← NewerPage 21 of 22 · 1,261 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.