i2S SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	6.250	6.250	6.250	6.250	5.596	18
2022-12-07	6.250	6.250	6.250	6.250	5.596	1,190
2022-12-02	6.300	6.300	6.300	6.300	5.641	80
2022-12-01	5.600	6.200	5.600	6.200	5.551	172
2022-11-29	6.200	6.200	6.200	6.200	5.551	2
2022-11-22	6.300	6.300	6.300	6.300	5.641	80
2022-11-21	6.300	6.300	6.300	6.300	5.641	115
2022-11-18	5.850	5.850	5.850	5.850	5.238	1,921
2022-11-10	5.500	5.500	5.500	5.500	4.925	199
2022-11-04	5.500	5.500	5.500	5.500	4.925	14
2022-10-27	6.300	6.300	6.300	6.300	5.641	100
2022-10-25	6.300	6.300	6.300	6.300	5.641	22
2022-10-24	6.000	6.000	6.000	6.000	5.372	49
2022-10-21	6.200	6.200	6.200	6.200	5.551	20
2022-10-18	6.350	6.350	6.350	6.350	5.686	13
2022-10-17	5.750	5.750	5.750	5.750	5.148	70
2022-10-04	5.300	5.300	5.300	5.300	4.745	1
2022-09-26	5.300	5.300	5.300	5.300	4.745	450
2022-09-23	5.450	5.450	5.450	5.450	4.880	1,013
2022-09-22	5.450	5.450	5.450	5.450	4.880	76
2022-09-06	6.300	6.350	6.300	6.350	5.686	29
2022-09-02	6.400	6.400	5.800	5.800	5.079	162
2022-09-01	5.800	5.800	5.800	5.800	5.079	1,310
2022-08-24	5.800	5.800	5.800	5.800	5.079	379
2022-08-23	5.800	5.800	5.800	5.800	5.079	18
2022-08-17	6.100	6.100	6.100	6.100	5.341	18
2022-08-16	5.800	5.800	5.800	5.800	5.079	743
2022-08-09	5.700	5.700	5.700	5.700	4.991	600
2022-07-25	6.200	6.200	6.200	6.200	5.429	161
2022-07-22	6.200	6.200	6.200	6.200	5.429	170
2022-07-19	5.900	5.900	5.900	5.900	5.166	19
2022-07-13	5.850	5.850	5.850	5.850	5.122	130
2022-07-12	5.800	5.800	5.800	5.800	5.079	276
2022-07-11	6.150	6.150	6.150	6.150	5.385	14
2022-07-04	5.900	6.300	5.900	6.300	5.516	120
2022-06-29	6.000	6.000	6.000	6.000	5.254	138
2022-06-27	6.200	6.300	6.200	6.300	5.394	600
2022-06-24	6.350	6.350	6.350	6.350	5.437	199
2022-06-23	6.300	6.300	5.700	5.700	4.880	1,403
2022-06-21	6.300	6.300	5.400	5.400	4.623	26
2022-06-20	5.700	6.350	5.700	6.350	5.437	1,674
2022-06-17	5.600	5.600	5.600	5.600	4.795	450
2022-06-14	6.350	6.350	5.600	5.600	4.795	180
2022-06-13	6.000	6.000	5.600	5.600	4.795	485
2022-06-10	5.650	6.400	5.650	6.400	5.479	114
2022-06-09	5.650	5.650	5.650	5.650	4.837	49
2022-06-08	5.400	5.400	5.400	5.400	4.623	490
2022-06-06	6.400	6.400	6.400	6.400	5.479	81
2022-05-26	6.100	6.100	6.100	6.100	5.223	100
2022-05-24	5.550	5.550	5.550	5.550	4.752	2
2022-05-20	5.550	5.550	5.550	5.550	4.752	20
2022-05-19	5.550	5.550	5.550	5.550	4.752	9
2022-05-17	6.400	6.400	6.400	6.400	5.479	20
2022-05-16	6.400	6.400	6.400	6.400	5.479	15
2022-05-13	5.800	5.800	5.800	5.800	4.966	2,612
2022-05-12	5.300	5.300	5.300	5.300	4.538	250
2022-05-11	5.300	5.300	5.300	5.300	4.538	250
2022-05-10	5.300	5.450	5.300	5.450	4.666	504
2022-05-09	5.000	5.000	5.000	5.000	4.281	1,774
2022-05-06	5.950	5.950	5.950	5.950	5.094	330

← NewerPage 10 of 12 · 681 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1100 EUR
2026-05-28	0.1100 EUR
2025-05-29	0.1100 EUR
2024-06-25	0.1400 EUR
2024-05-30	0.1400 EUR
2023-06-22	0.1400 EUR
2022-09-06	0.1400 EUR
2022-06-28	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.