Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.240 | 5.300 | 5.160 | 5.240 | 2.755 | 783 |
| 2024-11-12 | 5.180 | 5.360 | 5.180 | 5.240 | 2.755 | 2,228 |
| 2024-11-11 | 5.340 | 5.380 | 5.180 | 5.180 | 2.724 | 3,736 |
| 2024-11-08 | 5.280 | 5.280 | 5.200 | 5.220 | 2.745 | 191 |
| 2024-11-07 | 5.440 | 5.440 | 5.200 | 5.280 | 2.776 | 874 |
| 2024-11-06 | 5.180 | 5.220 | 5.140 | 5.140 | 2.703 | 1,749 |
| 2024-11-05 | 5.260 | 5.260 | 5.180 | 5.260 | 2.766 | 400 |
| 2024-11-04 | 5.260 | 5.260 | 5.180 | 5.260 | 2.766 | 1,364 |
| 2024-11-01 | 5.200 | 5.280 | 5.200 | 5.280 | 2.776 | 68 |
| 2024-10-31 | 5.340 | 5.480 | 5.180 | 5.180 | 2.724 | 915 |
| 2024-10-30 | 5.380 | 5.380 | 5.260 | 5.300 | 2.787 | 1,299 |
| 2024-10-29 | 5.200 | 5.240 | 5.180 | 5.240 | 2.755 | 264 |
| 2024-10-28 | 5.200 | 5.200 | 5.200 | 5.200 | 2.734 | 164 |
| 2024-10-25 | 5.380 | 5.380 | 5.200 | 5.200 | 2.734 | 4,942 |
| 2024-10-24 | 5.220 | 5.240 | 5.220 | 5.240 | 2.755 | 515 |
| 2024-10-23 | 5.180 | 5.200 | 5.160 | 5.160 | 2.713 | 392 |
| 2024-10-22 | 5.200 | 5.200 | 5.200 | 5.200 | 2.734 | 110 |
| 2024-10-21 | 5.200 | 5.220 | 5.160 | 5.220 | 2.745 | 693 |
| 2024-10-18 | 5.240 | 5.240 | 5.220 | 5.220 | 2.745 | 51 |
| 2024-10-17 | 5.240 | 5.240 | 5.180 | 5.240 | 2.755 | 1,121 |
| 2024-10-16 | 5.200 | 5.240 | 5.200 | 5.240 | 2.755 | 130 |
| 2024-10-15 | 5.240 | 5.240 | 5.240 | 5.240 | 2.755 | 44 |
| 2024-10-14 | 5.260 | 5.260 | 5.200 | 5.200 | 2.734 | 694 |
| 2024-10-11 | 5.240 | 5.240 | 5.240 | 5.240 | 2.755 | 174 |
| 2024-10-10 | 5.260 | 5.260 | 5.240 | 5.240 | 2.755 | 26 |
| 2024-10-09 | 5.240 | 5.260 | 5.200 | 5.200 | 2.734 | 963 |
| 2024-10-08 | 5.180 | 5.260 | 5.180 | 5.260 | 2.766 | 444 |
| 2024-10-07 | 5.200 | 5.260 | 5.180 | 5.180 | 2.724 | 625 |
| 2024-10-04 | 5.260 | 5.340 | 5.180 | 5.200 | 2.734 | 236 |
| 2024-10-03 | 5.320 | 5.320 | 5.200 | 5.200 | 2.734 | 75 |
| 2024-10-02 | 5.280 | 5.280 | 5.240 | 5.240 | 2.755 | 131 |
| 2024-10-01 | 5.280 | 5.300 | 5.220 | 5.280 | 2.776 | 345 |
| 2024-09-30 | 5.200 | 5.320 | 5.200 | 5.280 | 2.776 | 303 |
| 2024-09-27 | 5.340 | 5.340 | 5.180 | 5.200 | 2.734 | 284 |
| 2024-09-26 | 5.300 | 5.320 | 5.240 | 5.260 | 2.766 | 565 |
| 2024-09-25 | 5.200 | 5.280 | 5.200 | 5.200 | 2.734 | 1,025 |
| 2024-09-24 | 5.200 | 5.320 | 5.180 | 5.200 | 2.734 | 1,027 |
| 2024-09-23 | 5.160 | 5.220 | 5.140 | 5.180 | 2.724 | 4,552 |
| 2024-09-20 | 5.340 | 5.340 | 5.140 | 5.160 | 2.713 | 1,760 |
| 2024-09-19 | 5.140 | 5.320 | 5.140 | 5.260 | 2.766 | 2,977 |
| 2024-09-18 | 5.280 | 5.320 | 5.140 | 5.180 | 2.724 | 1,617 |
| 2024-09-17 | 5.140 | 5.140 | 5.140 | 5.140 | 2.703 | 13 |
| 2024-09-16 | 5.340 | 5.340 | 5.120 | 5.120 | 2.692 | 6,628 |
| 2024-09-13 | 5.200 | 5.300 | 5.200 | 5.300 | 2.787 | 1,083 |
| 2024-09-12 | 5.280 | 5.300 | 5.200 | 5.260 | 2.766 | 1,190 |
| 2024-09-11 | 5.220 | 5.280 | 5.200 | 5.220 | 2.745 | 2,694 |
| 2024-09-10 | 5.200 | 5.240 | 5.200 | 5.240 | 2.755 | 1,125 |
| 2024-09-09 | 5.180 | 5.240 | 5.180 | 5.200 | 2.734 | 655 |
| 2024-09-06 | 5.300 | 5.300 | 5.200 | 5.200 | 2.734 | 1,683 |
| 2024-09-05 | 5.300 | 5.300 | 5.200 | 5.220 | 2.745 | 2,608 |
| 2024-09-04 | 5.420 | 5.420 | 5.240 | 5.300 | 2.787 | 6,234 |
| 2024-09-03 | 5.420 | 5.420 | 5.340 | 5.420 | 2.850 | 2,369 |
| 2024-09-02 | 5.480 | 5.480 | 5.280 | 5.280 | 2.776 | 388 |
| 2024-08-30 | 5.220 | 5.280 | 5.220 | 5.260 | 2.766 | 604 |
| 2024-08-29 | 5.280 | 5.280 | 5.240 | 5.240 | 2.755 | 13 |
| 2024-08-28 | 5.260 | 5.280 | 5.260 | 5.260 | 2.766 | 2,526 |
| 2024-08-27 | 5.280 | 5.280 | 5.280 | 5.280 | 2.776 | 949 |
| 2024-08-26 | 5.280 | 5.280 | 5.260 | 5.280 | 2.776 | 2,495 |
| 2024-08-23 | 5.280 | 5.280 | 5.280 | 5.280 | 2.776 | 14 |
| 2024-08-22 | 5.240 | 5.280 | 5.240 | 5.260 | 2.766 | 84 |
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.