Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.380 | 5.380 | 5.160 | 5.360 | 2.910 | 774 |
| 2025-05-13 | 5.280 | 5.280 | 5.220 | 5.260 | 2.856 | 1,717 |
| 2025-05-12 | 5.260 | 5.300 | 5.260 | 5.280 | 2.867 | 3,250 |
| 2025-05-09 | 5.320 | 5.320 | 5.240 | 5.320 | 2.889 | 709 |
| 2025-05-08 | 5.380 | 5.400 | 5.380 | 5.400 | 2.932 | 209 |
| 2025-05-07 | 5.300 | 5.380 | 5.300 | 5.380 | 2.921 | 864 |
| 2025-05-06 | 5.310 | 5.310 | 5.201 | 5.201 | 2.824 | 167 |
| 2025-05-05 | 5.360 | 5.360 | 5.200 | 5.310 | 2.883 | 1,951 |
| 2025-05-02 | 5.390 | 5.390 | 5.300 | 5.300 | 2.878 | 528 |
| 2025-04-30 | 5.302 | 5.389 | 5.301 | 5.389 | 2.926 | 809 |
| 2025-04-29 | 5.338 | 5.338 | 5.250 | 5.272 | 2.863 | 4,905 |
| 2025-04-28 | 5.280 | 5.364 | 5.250 | 5.340 | 2.900 | 1,954 |
| 2025-04-25 | 5.512 | 5.512 | 5.366 | 5.366 | 2.914 | 657 |
| 2025-04-24 | 5.400 | 5.514 | 5.251 | 5.512 | 2.993 | 4,805 |
| 2025-04-23 | 5.220 | 5.300 | 5.220 | 5.300 | 2.878 | 1,183 |
| 2025-04-22 | 5.270 | 5.270 | 5.267 | 5.267 | 2.860 | 8 |
| 2025-04-17 | 5.160 | 5.309 | 5.011 | 5.270 | 2.862 | 6,402 |
| 2025-04-16 | 5.240 | 5.375 | 5.091 | 5.098 | 2.768 | 10,627 |
| 2025-04-15 | 5.200 | 5.799 | 5.111 | 5.316 | 2.887 | 2,553 |
| 2025-04-14 | 5.180 | 5.251 | 5.150 | 5.200 | 2.824 | 3,337 |
| 2025-04-11 | 5.410 | 5.579 | 5.200 | 5.252 | 2.852 | 2,671 |
| 2025-04-10 | 5.700 | 5.840 | 5.632 | 5.700 | 2.997 | 9,477 |
| 2025-04-09 | 5.633 | 5.639 | 5.330 | 5.632 | 2.962 | 1,178 |
| 2025-04-08 | 5.260 | 5.800 | 5.260 | 5.800 | 3.050 | 3,336 |
| 2025-04-07 | 5.300 | 5.378 | 5.000 | 5.377 | 2.827 | 9,565 |
| 2025-04-04 | 5.800 | 5.800 | 5.320 | 5.520 | 2.903 | 4,980 |
| 2025-04-03 | 5.960 | 5.960 | 5.600 | 5.620 | 2.955 | 2,352 |
| 2025-04-02 | 5.740 | 6.000 | 5.620 | 5.800 | 3.050 | 3,942 |
| 2025-04-01 | 5.820 | 5.820 | 5.600 | 5.820 | 3.060 | 2,722 |
| 2025-03-31 | 5.860 | 5.860 | 5.600 | 5.820 | 3.060 | 1,738 |
| 2025-03-28 | 5.780 | 6.540 | 5.780 | 5.860 | 3.081 | 11,276 |
| 2025-03-27 | 5.780 | 5.800 | 5.740 | 5.780 | 3.039 | 4,379 |
| 2025-03-26 | 5.600 | 5.620 | 5.580 | 5.600 | 2.945 | 1,528 |
| 2025-03-25 | 5.560 | 5.600 | 5.500 | 5.580 | 2.934 | 3,399 |
| 2025-03-24 | 5.660 | 5.660 | 5.540 | 5.560 | 2.924 | 2,570 |
| 2025-03-21 | 5.700 | 5.700 | 5.560 | 5.660 | 2.976 | 910 |
| 2025-03-20 | 5.760 | 5.800 | 5.640 | 5.720 | 3.008 | 1,654 |
| 2025-03-19 | 5.740 | 5.780 | 5.640 | 5.640 | 2.966 | 1,611 |
| 2025-03-18 | 5.760 | 5.800 | 5.600 | 5.720 | 3.008 | 4,532 |
| 2025-03-17 | 5.640 | 5.760 | 5.540 | 5.680 | 2.987 | 2,089 |
| 2025-03-14 | 5.700 | 5.700 | 5.520 | 5.520 | 2.903 | 2,515 |
| 2025-03-13 | 5.660 | 5.660 | 5.380 | 5.380 | 2.829 | 4,083 |
| 2025-03-12 | 5.700 | 5.700 | 5.520 | 5.520 | 2.903 | 551 |
| 2025-03-11 | 5.720 | 5.720 | 5.700 | 5.700 | 2.997 | 1,586 |
| 2025-03-10 | 5.720 | 5.720 | 5.720 | 5.720 | 3.008 | 44 |
| 2025-03-07 | 5.620 | 5.720 | 5.620 | 5.660 | 2.976 | 1,675 |
| 2025-03-06 | 5.700 | 5.700 | 5.520 | 5.620 | 2.955 | 3,187 |
| 2025-03-05 | 5.700 | 5.700 | 5.660 | 5.680 | 2.987 | 1,691 |
| 2025-03-04 | 5.480 | 5.700 | 5.480 | 5.700 | 2.997 | 2,813 |
| 2025-03-03 | 5.680 | 5.740 | 5.500 | 5.500 | 2.892 | 4,762 |
| 2025-02-28 | 5.620 | 5.660 | 5.460 | 5.540 | 2.913 | 2,780 |
| 2025-02-27 | 5.680 | 5.680 | 5.520 | 5.640 | 2.966 | 462 |
| 2025-02-26 | 5.500 | 5.740 | 5.480 | 5.700 | 2.997 | 3,615 |
| 2025-02-25 | 5.540 | 5.580 | 5.500 | 5.500 | 2.892 | 518 |
| 2025-02-24 | 5.360 | 5.580 | 5.360 | 5.540 | 2.913 | 1,692 |
| 2025-02-21 | 5.580 | 5.580 | 5.400 | 5.400 | 2.840 | 3,117 |
| 2025-02-20 | 5.540 | 5.540 | 5.520 | 5.520 | 2.903 | 277 |
| 2025-02-19 | 5.540 | 5.580 | 5.540 | 5.540 | 2.913 | 1,226 |
| 2025-02-18 | 5.440 | 5.540 | 5.440 | 5.440 | 2.861 | 815 |
| 2025-02-17 | 5.520 | 5.520 | 5.340 | 5.420 | 2.850 | 558 |
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.