Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.920 | 4.020 | 3.920 | 3.990 | 3.639 | 4,660 |
| 2025-10-30 | 3.950 | 4.000 | 3.920 | 3.990 | 3.639 | 3,064 |
| 2025-10-29 | 3.940 | 3.960 | 3.900 | 3.950 | 3.603 | 5,956 |
| 2025-10-28 | 4.040 | 4.040 | 3.940 | 3.940 | 3.594 | 6,490 |
| 2025-10-27 | 4.050 | 4.080 | 4.000 | 4.020 | 3.667 | 6,760 |
| 2025-10-24 | 3.960 | 4.050 | 3.950 | 4.050 | 3.694 | 6,741 |
| 2025-10-23 | 3.900 | 3.910 | 3.870 | 3.910 | 3.566 | 4,826 |
| 2025-10-22 | 3.930 | 3.980 | 3.900 | 3.910 | 3.566 | 3,784 |
| 2025-10-21 | 3.940 | 3.990 | 3.930 | 3.930 | 3.584 | 5,709 |
| 2025-10-20 | 3.940 | 3.990 | 3.930 | 3.930 | 3.584 | 4,149 |
| 2025-10-17 | 4.130 | 4.130 | 3.930 | 3.970 | 3.621 | 10,802 |
| 2025-10-16 | 4.120 | 4.170 | 4.110 | 4.110 | 3.749 | 6,097 |
| 2025-10-15 | 4.200 | 4.200 | 4.100 | 4.110 | 3.749 | 2,291 |
| 2025-10-14 | 4.180 | 4.200 | 4.100 | 4.180 | 3.812 | 4,593 |
| 2025-10-13 | 4.380 | 4.400 | 4.180 | 4.180 | 3.812 | 3,003 |
| 2025-10-10 | 4.380 | 4.390 | 4.280 | 4.300 | 3.922 | 9,583 |
| 2025-10-09 | 4.520 | 4.600 | 4.230 | 4.330 | 3.949 | 21,456 |
| 2025-10-08 | 4.000 | 4.430 | 4.000 | 4.350 | 3.968 | 20,899 |
| 2025-10-07 | 3.940 | 4.010 | 3.900 | 3.970 | 3.621 | 8,120 |
| 2025-10-06 | 3.910 | 3.950 | 3.900 | 3.900 | 3.557 | 8,333 |
| 2025-10-03 | 3.910 | 3.970 | 3.900 | 3.900 | 3.557 | 2,153 |
| 2025-10-02 | 3.920 | 3.960 | 3.900 | 3.900 | 3.557 | 3,002 |
| 2025-10-01 | 3.880 | 3.920 | 3.870 | 3.880 | 3.539 | 4,314 |
| 2025-09-30 | 3.920 | 3.920 | 3.840 | 3.850 | 3.512 | 3,456 |
| 2025-09-29 | 3.840 | 3.980 | 3.840 | 3.860 | 3.521 | 9,238 |
| 2025-09-26 | 3.800 | 3.840 | 3.800 | 3.830 | 3.493 | 2,175 |
| 2025-09-25 | 4.000 | 4.000 | 3.750 | 3.750 | 3.420 | 16,590 |
| 2025-09-24 | 4.170 | 4.250 | 3.990 | 3.990 | 3.639 | 27,456 |
| 2025-09-23 | 4.460 | 4.460 | 4.150 | 4.290 | 3.913 | 50,736 |
| 2025-09-22 | 4.500 | 4.590 | 4.460 | 4.460 | 4.068 | 11,142 |
| 2025-09-19 | 4.440 | 4.530 | 4.440 | 4.480 | 4.086 | 3,695 |
| 2025-09-18 | 4.580 | 4.670 | 4.430 | 4.450 | 4.059 | 26,074 |
| 2025-09-17 | 4.780 | 4.850 | 4.570 | 4.580 | 4.177 | 17,782 |
| 2025-09-16 | 4.900 | 5.120 | 4.710 | 4.770 | 4.351 | 31,458 |
| 2025-09-15 | 4.400 | 5.060 | 4.300 | 4.730 | 4.314 | 113,344 |
| 2025-09-12 | 7.540 | 7.940 | 7.480 | 7.800 | 4.369 | 45,727 |
| 2025-09-11 | 7.700 | 7.700 | 7.440 | 7.480 | 4.190 | 24,187 |
| 2025-09-10 | 7.700 | 7.700 | 7.620 | 7.640 | 4.279 | 7,054 |
| 2025-09-09 | 7.700 | 7.740 | 7.680 | 7.700 | 4.313 | 27,791 |
| 2025-09-08 | 7.680 | 7.740 | 7.660 | 7.660 | 4.290 | 13,407 |
| 2025-09-05 | 7.760 | 7.840 | 7.680 | 7.680 | 4.302 | 20,021 |
| 2025-09-04 | 7.760 | 7.840 | 7.680 | 7.700 | 4.313 | 17,578 |
| 2025-09-03 | 7.780 | 7.860 | 7.700 | 7.860 | 4.402 | 19,446 |
| 2025-09-02 | 7.680 | 7.820 | 7.680 | 7.780 | 4.358 | 5,661 |
| 2025-09-01 | 7.760 | 7.900 | 7.640 | 7.720 | 4.324 | 14,780 |
| 2025-08-29 | 7.620 | 7.780 | 7.560 | 7.760 | 4.346 | 8,354 |
| 2025-08-28 | 7.660 | 7.700 | 7.500 | 7.620 | 4.268 | 7,285 |
| 2025-08-27 | 7.780 | 7.780 | 7.600 | 7.640 | 4.279 | 14,291 |
| 2025-08-26 | 7.880 | 7.880 | 7.700 | 7.740 | 4.335 | 19,064 |
| 2025-08-25 | 7.920 | 7.920 | 7.680 | 7.780 | 4.358 | 35,895 |
| 2025-08-22 | 7.880 | 8.000 | 7.780 | 7.920 | 4.436 | 41,878 |
| 2025-08-21 | 7.440 | 7.860 | 7.200 | 7.780 | 4.358 | 84,608 |
| 2025-08-20 | 7.800 | 8.140 | 7.120 | 7.440 | 4.167 | 240,159 |
| 2025-08-19 | 5.640 | 5.720 | 5.540 | 5.580 | 3.125 | 5,440 |
| 2025-08-18 | 5.720 | 5.720 | 5.640 | 5.640 | 3.159 | 1,076 |
| 2025-08-15 | 5.600 | 5.720 | 5.600 | 5.720 | 3.204 | 3,375 |
| 2025-08-14 | 5.700 | 5.700 | 5.600 | 5.600 | 3.137 | 953 |
| 2025-08-13 | 5.600 | 5.680 | 5.600 | 5.680 | 3.181 | 423 |
| 2025-08-12 | 5.600 | 5.680 | 5.600 | 5.620 | 3.148 | 1,034 |
| 2025-08-11 | 5.540 | 5.720 | 5.540 | 5.620 | 3.148 | 2,100 |
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.