i2S SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.054 | 402 |
| 2025-09-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.184 | 12 |
| 2025-09-11 | 6.700 | 6.850 | 6.700 | 6.850 | 6.619 | 46 |
| 2025-09-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.716 | 2 |
| 2025-09-05 | 6.800 | 6.800 | 6.300 | 6.300 | 6.088 | 412 |
| 2025-09-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.571 | 2 |
| 2025-09-01 | 6.900 | 7.150 | 6.900 | 7.150 | 6.909 | 12 |
| 2025-08-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.006 | 1 |
| 2025-08-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 40 |
| 2025-08-26 | 6.500 | 7.250 | 6.500 | 7.250 | 7.006 | 501 |
| 2025-08-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.054 | 15 |
| 2025-08-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.054 | 1 |
| 2025-08-19 | 6.800 | 7.000 | 6.800 | 7.000 | 6.764 | 15 |
| 2025-08-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.571 | 21 |
| 2025-08-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.054 | 3 |
| 2025-08-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.054 | 1 |
| 2025-08-07 | 7.100 | 7.100 | 7.100 | 7.100 | 6.861 | 19 |
| 2025-08-06 | 7.300 | 7.300 | 6.800 | 6.800 | 6.571 | 47 |
| 2025-08-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.054 | 1 |
| 2025-08-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.571 | 20 |
| 2025-07-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.102 | 500 |
| 2025-07-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.716 | 1 |
| 2025-07-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.571 | 262 |
| 2025-07-21 | 6.850 | 6.850 | 6.800 | 6.800 | 6.571 | 220 |
| 2025-07-15 | 7.000 | 7.050 | 7.000 | 7.050 | 6.813 | 21 |
| 2025-07-09 | 7.050 | 7.050 | 7.050 | 7.050 | 6.813 | 1 |
| 2025-07-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.523 | 15 |
| 2025-07-07 | 7.100 | 7.100 | 7.100 | 7.100 | 6.861 | 2 |
| 2025-06-19 | 7.150 | 7.150 | 7.150 | 7.150 | 6.909 | 18 |
| 2025-06-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.716 | 20 |
| 2025-06-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.426 | 20 |
| 2025-06-16 | 7.200 | 7.200 | 7.200 | 7.200 | 6.957 | 3 |
| 2025-06-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.054 | 247 |
| 2025-06-10 | 7.300 | 7.350 | 7.300 | 7.350 | 7.102 | 21 |
| 2025-06-09 | 6.650 | 6.650 | 6.650 | 6.650 | 6.426 | 70 |
| 2025-06-05 | 7.350 | 7.350 | 7.350 | 7.350 | 7.102 | 9 |
| 2025-06-02 | 7.350 | 7.350 | 7.350 | 7.350 | 7.102 | 4 |
| 2025-05-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.054 | 21 |
| 2025-05-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.006 | 1 |
| 2025-05-28 | 7.250 | 7.250 | 7.250 | 7.250 | 6.900 | 32 |
| 2025-05-27 | 7.250 | 7.250 | 7.250 | 7.250 | 6.900 | 82 |
| 2025-05-26 | 6.750 | 6.900 | 6.750 | 6.900 | 6.566 | 133 |
| 2025-05-23 | 6.900 | 6.900 | 6.700 | 6.700 | 6.376 | 630 |
| 2025-05-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.042 | 5 |
| 2025-05-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.042 | 87 |
| 2025-05-15 | 7.450 | 7.450 | 7.450 | 7.450 | 7.090 | 120 |
| 2025-05-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.662 | 144 |
| 2025-05-13 | 7.050 | 7.050 | 7.050 | 7.050 | 6.709 | 3 |
| 2025-05-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.662 | 10 |
| 2025-05-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.662 | 42 |
| 2025-05-05 | 7.000 | 7.000 | 7.000 | 7.000 | 6.662 | 179 |
| 2025-05-02 | 7.100 | 7.100 | 7.100 | 7.100 | 6.757 | 40 |
| 2025-04-30 | 7.100 | 7.100 | 7.100 | 7.100 | 6.757 | 19 |
| 2025-04-29 | 7.100 | 7.400 | 7.100 | 7.400 | 7.042 | 36 |
| 2025-04-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.042 | 3 |
| 2025-04-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.662 | 1 |
| 2025-04-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.042 | 90 |
| 2025-04-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 25 |
| 2025-04-14 | 7.000 | 7.700 | 7.000 | 7.700 | 7.328 | 348 |
| 2025-04-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.424 | 23 |
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.