i2S SA historical data

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

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
2025-10-16	6.500	6.500	6.500	6.500	6.281	4
2025-10-15	6.500	6.500	6.500	6.500	6.281	200
2025-10-14	6.400	7.000	6.400	7.000	6.764	12
2025-10-13	6.400	6.900	6.400	6.900	6.668	6
2025-10-10	6.400	6.400	6.400	6.400	6.184	45
2025-10-07	7.000	7.000	6.400	6.400	6.184	8
2025-10-03	6.950	6.950	6.950	6.950	6.716	120
2025-10-02	6.400	6.400	6.400	6.400	6.184	30
2025-09-30	7.200	7.200	7.200	7.200	6.957	2
2025-09-29	6.750	6.750	6.750	6.750	6.523	50
2025-09-25	6.800	6.800	6.800	6.800	6.571	4
2025-09-24	6.600	7.200	6.600	7.200	6.957	79

← NewerPage 3 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.