Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.700 | 5.700 | 5.540 | 5.680 | 3.181 | 313 |
| 2025-08-07 | 5.680 | 5.680 | 5.580 | 5.620 | 3.148 | 550 |
| 2025-08-06 | 5.640 | 5.720 | 5.560 | 5.560 | 3.114 | 414 |
| 2025-08-05 | 5.680 | 5.700 | 5.500 | 5.660 | 3.170 | 3,006 |
| 2025-08-04 | 5.540 | 5.600 | 5.540 | 5.600 | 3.137 | 661 |
| 2025-08-01 | 5.740 | 5.740 | 5.580 | 5.580 | 3.125 | 909 |
| 2025-07-31 | 5.680 | 5.700 | 5.520 | 5.700 | 3.193 | 1,329 |
| 2025-07-30 | 5.720 | 5.720 | 5.720 | 5.720 | 3.204 | 492 |
| 2025-07-29 | 5.640 | 5.700 | 5.580 | 5.700 | 3.193 | 3,464 |
| 2025-07-28 | 5.640 | 5.720 | 5.600 | 5.700 | 3.193 | 2,746 |
| 2025-07-25 | 5.680 | 5.700 | 5.640 | 5.640 | 3.159 | 928 |
| 2025-07-24 | 5.640 | 5.700 | 5.640 | 5.700 | 3.193 | 2,395 |
| 2025-07-23 | 5.660 | 5.660 | 5.560 | 5.560 | 3.114 | 1,600 |
| 2025-07-22 | 5.620 | 5.620 | 5.600 | 5.600 | 3.137 | 2,350 |
| 2025-07-21 | 5.620 | 5.680 | 5.600 | 5.600 | 3.137 | 955 |
| 2025-07-18 | 5.640 | 5.700 | 5.540 | 5.580 | 3.125 | 3,264 |
| 2025-07-17 | 5.700 | 5.700 | 5.580 | 5.660 | 3.170 | 4,446 |
| 2025-07-16 | 5.700 | 5.700 | 5.560 | 5.700 | 3.193 | 5,428 |
| 2025-07-15 | 5.700 | 5.700 | 5.620 | 5.680 | 3.181 | 14,515 |
| 2025-07-14 | 5.320 | 5.660 | 5.320 | 5.620 | 3.148 | 76,282 |
| 2025-07-11 | 5.220 | 5.300 | 5.220 | 5.260 | 2.946 | 3,653 |
| 2025-07-10 | 5.280 | 5.280 | 5.200 | 5.240 | 2.935 | 18,929 |
| 2025-07-09 | 5.240 | 5.260 | 5.200 | 5.260 | 2.946 | 10,830 |
| 2025-07-08 | 5.240 | 5.360 | 5.220 | 5.360 | 3.002 | 1,671 |
| 2025-07-07 | 5.300 | 5.300 | 5.160 | 5.220 | 2.924 | 19,880 |
| 2025-07-04 | 5.600 | 5.600 | 5.260 | 5.260 | 2.946 | 6,459 |
| 2025-07-03 | 5.480 | 5.480 | 5.400 | 5.420 | 3.036 | 2,482 |
| 2025-07-02 | 5.340 | 5.400 | 5.320 | 5.400 | 3.025 | 3,376 |
| 2025-07-01 | 5.400 | 5.440 | 5.240 | 5.320 | 2.980 | 16,067 |
| 2025-06-30 | 5.360 | 5.480 | 5.360 | 5.420 | 3.036 | 1,949 |
| 2025-06-27 | 5.320 | 5.380 | 5.320 | 5.380 | 3.013 | 324 |
| 2025-06-26 | 5.420 | 5.460 | 5.320 | 5.340 | 2.991 | 18,053 |
| 2025-06-25 | 5.280 | 6.040 | 5.280 | 5.460 | 3.058 | 33,442 |
| 2025-06-24 | 5.300 | 5.300 | 5.280 | 5.280 | 2.957 | 206 |
| 2025-06-23 | 5.200 | 5.280 | 5.200 | 5.200 | 2.913 | 30 |
| 2025-06-19 | 5.340 | 5.340 | 5.260 | 5.280 | 2.957 | 5,894 |
| 2025-06-18 | 5.560 | 5.560 | 5.280 | 5.280 | 2.957 | 2,396 |
| 2025-06-17 | 5.400 | 5.400 | 5.300 | 5.300 | 2.969 | 1,514 |
| 2025-06-16 | 5.500 | 5.600 | 5.340 | 5.340 | 2.991 | 932 |
| 2025-06-13 | 5.480 | 5.500 | 5.400 | 5.400 | 3.025 | 278 |
| 2025-06-12 | 5.440 | 5.500 | 5.420 | 5.420 | 3.036 | 1,534 |
| 2025-06-11 | 5.440 | 5.480 | 5.440 | 5.480 | 3.069 | 70 |
| 2025-06-10 | 5.580 | 5.580 | 5.420 | 5.560 | 3.114 | 341 |
| 2025-06-09 | 5.620 | 5.620 | 5.580 | 5.580 | 3.125 | 237 |
| 2025-06-06 | 5.500 | 5.640 | 5.500 | 5.600 | 3.137 | 531 |
| 2025-06-05 | 5.580 | 5.580 | 5.520 | 5.560 | 3.019 | 3,403 |
| 2025-06-04 | 5.660 | 5.660 | 5.440 | 5.580 | 3.030 | 665 |
| 2025-06-03 | 5.300 | 5.400 | 5.300 | 5.300 | 2.878 | 14 |
| 2025-06-02 | 5.400 | 5.420 | 5.320 | 5.320 | 2.889 | 2,090 |
| 2025-05-30 | 5.440 | 5.440 | 5.400 | 5.400 | 2.932 | 507 |
| 2025-05-28 | 5.400 | 5.400 | 5.320 | 5.320 | 2.889 | 691 |
| 2025-05-27 | 5.340 | 5.440 | 5.320 | 5.320 | 2.889 | 770 |
| 2025-05-26 | 5.200 | 5.420 | 5.200 | 5.320 | 2.889 | 720 |
| 2025-05-23 | 5.320 | 5.320 | 5.200 | 5.200 | 2.824 | 1,254 |
| 2025-05-22 | 5.200 | 5.200 | 5.200 | 5.200 | 2.824 | 20 |
| 2025-05-21 | 5.300 | 5.340 | 5.160 | 5.340 | 2.900 | 710 |
| 2025-05-20 | 5.300 | 5.320 | 5.180 | 5.300 | 2.878 | 1,118 |
| 2025-05-19 | 5.320 | 5.320 | 5.140 | 5.300 | 2.878 | 1,303 |
| 2025-05-16 | 5.340 | 5.360 | 5.240 | 5.360 | 2.910 | 118 |
| 2025-05-15 | 5.320 | 5.360 | 5.220 | 5.360 | 2.910 | 1,248 |
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.