Investors House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.930 | 2.970 | 2.870 | 2.960 | 2.960 | 1,146 |
| 2026-10-15 | 2.940 | 2.950 | 2.910 | 2.910 | 2.910 | 1,115 |
| 2026-10-14 | 2.920 | 2.990 | 2.900 | 2.900 | 2.900 | 7,155 |
| 2026-10-13 | 2.930 | 2.930 | 2.890 | 2.900 | 2.900 | 1,479 |
| 2026-10-12 | 2.900 | 2.920 | 2.890 | 2.920 | 2.920 | 1,084 |
| 2026-10-09 | 2.920 | 2.930 | 2.850 | 2.880 | 2.880 | 4,563 |
| 2026-10-08 | 2.920 | 2.940 | 2.920 | 2.920 | 2.920 | 176 |
| 2026-10-07 | 2.920 | 2.930 | 2.900 | 2.920 | 2.920 | 3,175 |
| 2026-10-06 | 2.930 | 2.930 | 2.880 | 2.930 | 2.930 | 3,522 |
| 2026-10-05 | 2.900 | 2.950 | 2.900 | 2.930 | 2.930 | 280 |
| 2026-10-02 | 2.890 | 2.940 | 2.890 | 2.900 | 2.900 | 847 |
| 2026-10-01 | 2.940 | 2.940 | 2.860 | 2.900 | 2.900 | 2,671 |
| 2026-09-30 | 2.950 | 2.960 | 2.940 | 2.940 | 2.940 | 1,911 |
| 2026-09-29 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 899 |
| 2026-09-28 | 2.890 | 3.090 | 2.880 | 3.000 | 3.000 | 14,644 |
| 2026-09-25 | 2.850 | 2.900 | 2.850 | 2.880 | 2.880 | 3,862 |
| 2026-09-24 | 2.900 | 2.910 | 2.820 | 2.890 | 2.890 | 2,635 |
| 2026-09-23 | 2.900 | 2.930 | 2.900 | 2.920 | 2.920 | 3,645 |
| 2026-09-22 | 2.980 | 2.990 | 2.850 | 2.880 | 2.880 | 5,997 |
| 2026-09-21 | 3.000 | 3.000 | 2.910 | 2.960 | 2.960 | 9,371 |
| 2026-09-18 | 3.070 | 3.070 | 2.980 | 3.000 | 3.000 | 3,758 |
| 2026-09-17 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 2,425 |
| 2026-09-16 | 3.090 | 3.110 | 3.070 | 3.080 | 3.080 | 1,940 |
| 2026-09-15 | 3.120 | 3.120 | 3.080 | 3.090 | 3.090 | 2,644 |
| 2026-09-14 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 1,073 |
| 2026-09-11 | 3.280 | 3.280 | 3.160 | 3.200 | 3.200 | 2,630 |
| 2026-09-10 | 3.230 | 3.230 | 3.200 | 3.210 | 3.210 | 2,089 |
| 2026-09-09 | 3.260 | 3.260 | 3.200 | 3.240 | 3.240 | 7,162 |
| 2026-09-08 | 3.350 | 3.350 | 3.270 | 3.280 | 3.280 | 287 |
| 2026-09-07 | 3.310 | 3.380 | 3.300 | 3.300 | 3.300 | 1,066 |
| 2026-09-04 | 3.280 | 3.310 | 3.200 | 3.310 | 3.310 | 2,775 |
| 2026-09-03 | 3.310 | 3.310 | 3.280 | 3.310 | 3.310 | 888 |
| 2026-09-02 | 3.300 | 3.330 | 3.240 | 3.310 | 3.310 | 1,321 |
| 2026-09-01 | 3.350 | 3.350 | 3.250 | 3.300 | 3.300 | 5,108 |
| 2026-08-31 | 3.320 | 3.350 | 3.320 | 3.340 | 3.340 | 2,408 |
| 2026-08-28 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 9,000 |
| 2026-08-27 | 3.400 | 3.410 | 3.350 | 3.390 | 3.390 | 9,842 |
| 2026-08-26 | 3.430 | 3.430 | 3.370 | 3.430 | 3.430 | 2,369 |
| 2026-08-25 | 3.400 | 3.460 | 3.370 | 3.400 | 3.400 | 4,375 |
| 2026-08-24 | 3.320 | 3.390 | 3.320 | 3.390 | 3.390 | 2,314 |
| 2026-08-21 | 3.360 | 3.370 | 3.200 | 3.320 | 3.320 | 8,330 |
| 2026-08-20 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 1,416 |
| 2026-08-19 | 3.470 | 3.470 | 3.400 | 3.440 | 3.440 | 4,062 |
| 2026-08-18 | 3.500 | 3.500 | 3.400 | 3.470 | 3.470 | 6,982 |
| 2026-08-17 | 3.400 | 3.460 | 3.380 | 3.450 | 3.330 | 3,727 |
| 2026-08-14 | 3.370 | 3.440 | 3.350 | 3.360 | 3.243 | 4,435 |
| 2026-08-13 | 3.420 | 3.470 | 3.370 | 3.370 | 3.253 | 8,719 |
| 2026-08-12 | 3.400 | 3.420 | 3.400 | 3.420 | 3.301 | 390 |
| 2026-08-11 | 3.500 | 3.500 | 3.380 | 3.430 | 3.311 | 4,251 |
| 2026-08-10 | 3.460 | 3.500 | 3.450 | 3.460 | 3.340 | 843 |
| 2026-08-07 | 3.450 | 3.450 | 3.410 | 3.450 | 3.330 | 1,522 |
| 2026-08-06 | 3.460 | 3.460 | 3.350 | 3.440 | 3.320 | 4,900 |
| 2026-08-05 | 3.440 | 3.490 | 3.440 | 3.490 | 3.369 | 1,278 |
| 2026-08-04 | 3.500 | 3.500 | 3.480 | 3.480 | 3.359 | 526 |
| 2026-08-03 | 3.480 | 3.490 | 3.480 | 3.490 | 3.369 | 260 |
| 2026-07-31 | 3.380 | 3.470 | 3.350 | 3.470 | 3.349 | 4,345 |
| 2026-07-30 | 3.340 | 3.360 | 3.330 | 3.360 | 3.243 | 7,136 |
| 2026-07-29 | 3.380 | 3.380 | 3.300 | 3.340 | 3.224 | 657 |
| 2026-07-28 | 3.300 | 3.370 | 3.300 | 3.370 | 3.253 | 3,089 |
| 2026-07-27 | 3.360 | 3.380 | 3.340 | 3.370 | 3.253 | 3,900 |
Page 1 of 3 · 127 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.