Investors House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.980	3.990	3.890	3.960	3.822	4,153
2026-04-27	4.140	4.250	3.980	3.990	3.851	10,790
2026-04-24	4.180	4.180	4.130	4.140	3.996	4,469
2026-04-23	4.220	4.240	4.150	4.180	4.035	3,142
2026-04-22	4.140	4.190	4.140	4.190	4.044	354
2026-04-21	4.140	4.160	4.140	4.140	3.996	823
2026-04-20	4.140	4.210	4.100	4.210	4.064	3,833
2026-04-17	4.100	4.230	3.970	4.160	4.015	5,074
2026-04-16	4.300	4.300	4.230	4.280	4.131	2,823
2026-04-15	4.500	4.500	4.160	4.320	4.170	22,019
2026-04-14	4.590	4.600	4.500	4.540	4.141	17,753
2026-04-13	4.420	4.590	4.410	4.550	4.150	84,198
2026-04-10	4.440	4.480	4.330	4.400	4.013	20,975
2026-04-09	4.370	4.500	4.220	4.440	4.050	11,758
2026-04-08	4.310	4.350	4.300	4.310	3.931	16,910
2026-04-07	4.240	4.380	4.200	4.250	3.876	18,593
2026-04-02	4.200	4.370	4.180	4.180	3.812	16,970
2026-04-01	4.190	4.190	4.180	4.180	3.812	1,635
2026-03-31	4.130	4.150	4.110	4.140	3.776	1,415
2026-03-30	4.120	4.170	4.100	4.130	3.767	2,506
2026-03-27	4.090	4.170	4.090	4.120	3.758	631
2026-03-26	4.090	4.180	4.090	4.120	3.758	3,087
2026-03-25	4.130	4.200	4.080	4.120	3.758	2,161
2026-03-24	4.130	4.200	4.110	4.130	3.767	3,688
2026-03-23	4.140	4.140	4.080	4.140	3.776	9,420
2026-03-20	4.140	4.150	4.120	4.140	3.776	3,832
2026-03-19	4.170	4.200	4.130	4.140	3.776	3,184
2026-03-18	4.310	4.330	4.150	4.180	3.812	2,286
2026-03-17	4.200	4.220	4.150	4.150	3.785	3,135
2026-03-16	4.200	4.200	4.150	4.190	3.822	1,525
2026-03-13	4.140	4.240	4.020	4.240	3.867	4,963
2026-03-12	4.290	4.290	4.150	4.150	3.785	7,220
2026-03-11	4.200	4.250	4.200	4.210	3.840	1,959
2026-03-10	4.230	4.230	4.180	4.180	3.812	1,040
2026-03-09	4.230	4.230	4.160	4.180	3.812	1,179
2026-03-06	4.180	4.210	4.180	4.210	3.840	1,681
2026-03-05	4.190	4.340	4.160	4.160	3.794	18,002
2026-03-04	4.180	4.290	4.170	4.210	3.840	9,398
2026-03-03	4.180	4.260	4.170	4.210	3.840	3,563
2026-03-02	4.250	4.250	4.180	4.180	3.812	3,423
2026-02-27	4.270	4.330	4.200	4.250	3.876	15,646
2026-02-26	4.260	4.260	4.150	4.200	3.831	2,559
2026-02-25	4.210	4.220	4.200	4.220	3.849	164
2026-02-24	4.200	4.240	4.150	4.200	3.831	1,490
2026-02-23	4.280	4.280	4.150	4.200	3.831	6,408
2026-02-20	4.280	4.290	4.200	4.290	3.913	2,677
2026-02-19	4.230	4.290	4.220	4.220	3.849	2,588
2026-02-18	4.300	4.300	4.230	4.230	3.858	7,051
2026-02-17	4.280	4.330	4.230	4.250	3.876	2,960
2026-02-16	4.300	4.330	4.280	4.280	3.904	2,659
2026-02-13	4.300	4.340	4.260	4.300	3.922	1,762
2026-02-12	4.190	4.350	4.160	4.300	3.922	4,710
2026-02-11	4.200	4.310	4.190	4.200	3.831	13,197
2026-02-10	4.300	4.380	4.150	4.200	3.831	23,210
2026-02-09	4.070	4.500	4.070	4.270	3.895	46,886
2026-02-06	3.870	3.870	3.700	3.860	3.521	4,522
2026-02-05	3.900	3.900	3.800	3.800	3.466	2,210
2026-02-04	3.820	3.870	3.760	3.870	3.530	1,411
2026-02-03	3.820	3.820	3.700	3.760	3.429	1,479
2026-02-02	3.800	3.800	3.770	3.800	3.466	886

← NewerPage 3 of 5 · 249 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.