i2S SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 7.000 | 7.000 | 5.950 | 5.950 | 5.094 | 400 |
| 2022-05-03 | 5.400 | 5.950 | 5.400 | 5.950 | 5.094 | 274 |
| 2022-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 4.709 | 1,286 |
| 2022-04-26 | 5.500 | 5.500 | 5.500 | 5.500 | 4.709 | 749 |
| 2022-04-25 | 5.500 | 5.800 | 5.500 | 5.800 | 4.966 | 696 |
| 2022-04-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.137 | 1,377 |
| 2022-04-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.623 | 170 |
| 2022-04-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.051 | 7 |
| 2022-04-14 | 5.600 | 5.800 | 5.600 | 5.800 | 4.966 | 2,229 |
| 2022-04-11 | 5.600 | 5.600 | 5.600 | 5.600 | 4.795 | 100 |
| 2022-04-07 | 5.600 | 5.600 | 5.600 | 5.600 | 4.795 | 366 |
| 2022-04-06 | 5.600 | 5.600 | 5.200 | 5.200 | 4.452 | 1,353 |
| 2022-03-31 | 5.300 | 5.300 | 5.300 | 5.300 | 4.538 | 199 |
| 2022-03-25 | 5.350 | 5.350 | 5.350 | 5.350 | 4.580 | 5 |
| 2022-03-24 | 5.300 | 5.300 | 5.300 | 5.300 | 4.538 | 80 |
| 2022-03-23 | 5.300 | 5.300 | 5.300 | 5.300 | 4.538 | 200 |
| 2022-03-22 | 5.400 | 5.600 | 5.400 | 5.600 | 4.795 | 255 |
| 2022-03-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.538 | 225 |
| 2022-03-18 | 5.600 | 5.600 | 5.400 | 5.400 | 4.623 | 280 |
| 2022-03-17 | 5.600 | 5.600 | 5.600 | 5.600 | 4.795 | 19 |
| 2022-03-14 | 5.600 | 5.600 | 5.500 | 5.500 | 4.709 | 2,003 |
| 2022-03-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.051 | 4,550 |
| 2022-03-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.281 | 125 |
| 2022-03-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.281 | 400 |
| 2022-03-07 | 5.500 | 5.500 | 5.500 | 5.500 | 4.709 | 100 |
| 2022-03-04 | 5.850 | 5.850 | 5.600 | 5.600 | 4.795 | 1,100 |
| 2022-03-03 | 5.700 | 5.900 | 5.700 | 5.900 | 5.051 | 214 |
| 2022-03-01 | 5.500 | 5.500 | 5.500 | 5.500 | 4.709 | 18 |
| 2022-02-25 | 5.600 | 5.600 | 5.600 | 5.600 | 4.795 | 2 |
| 2022-02-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.281 | 254 |
| 2022-02-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.281 | 241 |
| 2022-02-17 | 5.600 | 5.600 | 5.600 | 5.600 | 4.795 | 100 |
| 2022-02-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.366 | 190 |
| 2022-02-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.366 | 75 |
| 2022-02-14 | 5.600 | 5.600 | 5.600 | 5.600 | 4.795 | 430 |
| 2022-02-11 | 5.600 | 5.600 | 5.600 | 5.600 | 4.795 | 45 |
| 2022-02-10 | 5.500 | 5.550 | 5.500 | 5.550 | 4.752 | 1,666 |
| 2022-02-08 | 5.500 | 5.500 | 5.500 | 5.500 | 4.709 | 636 |
| 2022-02-07 | 5.500 | 5.500 | 5.500 | 5.500 | 4.709 | 4 |
| 2022-02-04 | 5.200 | 5.400 | 5.200 | 5.400 | 4.623 | 1,150 |
| 2022-02-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.281 | 206 |
| 2022-02-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.281 | 20 |
| 2022-01-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.281 | 100 |
| 2022-01-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.264 | 630 |
| 2022-01-27 | 4.960 | 4.980 | 4.960 | 4.980 | 4.264 | 1,400 |
| 2022-01-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.110 | 500 |
| 2022-01-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.264 | 500 |
| 2022-01-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.264 | 21 |
| 2022-01-17 | 4.900 | 4.960 | 4.900 | 4.960 | 4.247 | 936 |
| 2022-01-14 | 4.600 | 4.600 | 4.600 | 4.600 | 3.938 | 1,764 |
| 2022-01-13 | 4.600 | 4.600 | 4.600 | 4.600 | 3.938 | 473 |
| 2022-01-12 | 4.600 | 4.600 | 4.600 | 4.600 | 3.938 | 34 |
| 2022-01-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.195 | 40 |
| 2022-01-07 | 4.600 | 4.600 | 4.600 | 4.600 | 3.938 | 400 |
| 2022-01-06 | 4.600 | 4.600 | 4.600 | 4.600 | 3.938 | 20 |
| 2022-01-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.195 | 2 |
| 2022-01-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.195 | 8 |
| 2021-12-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.195 | 1,400 |
| 2021-12-30 | 4.760 | 4.760 | 4.760 | 4.760 | 4.075 | 500 |
| 2021-12-27 | 4.600 | 4.600 | 4.600 | 4.600 | 3.938 | 1,430 |
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.