i2S SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 76 |
| 2026-04-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 30 |
| 2026-04-07 | 6.000 | 6.500 | 6.000 | 6.500 | 6.281 | 324 |
| 2026-03-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.136 | 110 |
| 2026-02-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.136 | 15 |
| 2026-02-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.556 | 721 |
| 2026-02-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.184 | 1 |
| 2026-02-20 | 5.800 | 5.850 | 5.800 | 5.850 | 5.653 | 1,200 |
| 2026-02-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.184 | 218 |
| 2026-02-17 | 5.950 | 6.150 | 5.950 | 6.150 | 5.943 | 454 |
| 2026-02-16 | 6.100 | 6.100 | 6.100 | 6.100 | 5.895 | 1 |
| 2026-02-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.233 | 88 |
| 2026-02-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 100 |
| 2026-02-02 | 6.150 | 6.150 | 6.150 | 6.150 | 5.943 | 200 |
| 2026-01-30 | 6.100 | 6.500 | 6.100 | 6.500 | 6.281 | 2 |
| 2026-01-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 18 |
| 2026-01-28 | 6.100 | 6.100 | 6.100 | 6.100 | 5.895 | 33 |
| 2026-01-27 | 6.500 | 6.500 | 6.100 | 6.100 | 5.895 | 1,150 |
| 2026-01-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 25 |
| 2026-01-23 | 6.600 | 6.700 | 6.600 | 6.700 | 6.474 | 217 |
| 2026-01-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.668 | 22 |
| 2026-01-21 | 6.900 | 6.900 | 6.700 | 6.700 | 6.474 | 97 |
| 2026-01-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.716 | 11 |
| 2026-01-19 | 6.200 | 6.200 | 6.200 | 6.200 | 5.991 | 567 |
| 2026-01-14 | 6.700 | 6.950 | 6.700 | 6.950 | 6.716 | 138 |
| 2026-01-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.764 | 1 |
| 2026-01-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.571 | 100 |
| 2026-01-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.474 | 20 |
| 2026-01-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.474 | 1 |
| 2025-12-31 | 6.400 | 6.400 | 6.400 | 6.400 | 6.184 | 412 |
| 2025-12-29 | 6.850 | 6.850 | 6.750 | 6.750 | 6.523 | 612 |
| 2025-12-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.184 | 400 |
| 2025-12-23 | 6.250 | 6.900 | 6.250 | 6.900 | 6.668 | 40 |
| 2025-12-22 | 6.200 | 6.900 | 6.200 | 6.900 | 6.668 | 55 |
| 2025-12-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.764 | 10 |
| 2025-12-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.764 | 12 |
| 2025-12-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.764 | 2 |
| 2025-12-01 | 5.750 | 6.750 | 5.750 | 6.750 | 6.523 | 204 |
| 2025-11-12 | 6.250 | 6.900 | 6.250 | 6.900 | 6.668 | 57 |
| 2025-11-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.378 | 76 |
| 2025-11-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.378 | 40 |
| 2025-11-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.426 | 45 |
| 2025-11-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.039 | 247 |
| 2025-10-31 | 6.900 | 6.900 | 6.900 | 6.900 | 6.668 | 356 |
| 2025-10-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.668 | 910 |
| 2025-10-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.378 | 114 |
| 2025-10-27 | 6.300 | 6.600 | 6.300 | 6.600 | 6.378 | 150 |
| 2025-10-24 | 6.850 | 6.850 | 6.850 | 6.850 | 6.619 | 25 |
← NewerPage 3 of 3 · 168 trading days
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.