i2S SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.566 | 211 |
| 2025-04-07 | 7.600 | 7.600 | 7.200 | 7.200 | 6.852 | 120 |
| 2025-04-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.280 | 999 |
| 2025-04-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.280 | 3 |
| 2025-03-27 | 7.350 | 7.350 | 7.350 | 7.350 | 6.995 | 13 |
| 2025-03-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.328 | 13 |
| 2025-03-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.328 | 34 |
| 2025-03-24 | 7.350 | 7.350 | 7.350 | 7.350 | 6.995 | 38 |
| 2025-03-21 | 7.350 | 7.650 | 7.350 | 7.650 | 7.280 | 84 |
| 2025-03-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.375 | 6 |
| 2025-03-14 | 7.250 | 7.600 | 7.250 | 7.600 | 7.233 | 48 |
| 2025-03-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 6 |
| 2025-03-12 | 7.600 | 7.600 | 7.250 | 7.250 | 6.900 | 42 |
| 2025-03-06 | 7.250 | 7.250 | 7.250 | 7.250 | 6.900 | 240 |
| 2025-03-04 | 7.250 | 7.250 | 7.250 | 7.250 | 6.900 | 204 |
| 2025-03-03 | 7.500 | 7.950 | 7.500 | 7.950 | 7.566 | 517 |
| 2025-02-28 | 7.300 | 7.300 | 7.300 | 7.300 | 6.947 | 203 |
| 2025-02-26 | 7.400 | 7.400 | 7.300 | 7.300 | 6.947 | 134 |
| 2025-02-21 | 7.300 | 7.300 | 7.300 | 7.300 | 6.947 | 1 |
| 2025-02-20 | 7.300 | 7.300 | 7.300 | 7.300 | 6.947 | 20 |
| 2025-02-19 | 7.800 | 7.800 | 7.750 | 7.750 | 7.375 | 14 |
| 2025-02-17 | 7.800 | 7.800 | 7.300 | 7.300 | 6.947 | 7 |
| 2025-02-14 | 7.300 | 7.800 | 7.300 | 7.800 | 7.423 | 44 |
| 2025-02-12 | 7.400 | 7.800 | 7.400 | 7.800 | 7.423 | 127 |
| 2025-02-11 | 7.350 | 7.800 | 7.350 | 7.800 | 7.423 | 103 |
| 2025-02-10 | 7.450 | 7.450 | 7.450 | 7.450 | 7.090 | 200 |
| 2025-02-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.042 | 149 |
| 2025-02-03 | 7.350 | 7.350 | 7.350 | 7.350 | 6.995 | 150 |
| 2025-01-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.423 | 37 |
| 2025-01-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.423 | 656 |
| 2025-01-23 | 7.800 | 7.900 | 7.800 | 7.900 | 7.518 | 2 |
| 2025-01-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.184 | 20 |
| 2025-01-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.184 | 10 |
| 2025-01-20 | 8.550 | 8.550 | 7.700 | 7.700 | 7.328 | 22 |
| 2025-01-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.137 | 30 |
| 2025-01-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 620 |
| 2025-01-14 | 8.600 | 8.600 | 8.000 | 8.000 | 7.613 | 127 |
| 2025-01-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.184 | 20 |
| 2025-01-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.089 | 111 |
| 2025-01-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.089 | 227 |
| 2025-01-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.089 | 315 |
| 2025-01-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.089 | 70 |
| 2024-12-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.089 | 3 |
| 2024-12-30 | 9.000 | 9.000 | 9.000 | 9.000 | 8.565 | 37 |
| 2024-12-27 | 8.800 | 9.000 | 8.800 | 9.000 | 8.565 | 301 |
| 2024-12-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.375 | 17 |
| 2024-12-18 | 8.100 | 8.800 | 8.100 | 8.800 | 8.375 | 6 |
| 2024-12-13 | 8.100 | 8.100 | 8.100 | 8.100 | 7.708 | 18 |
| 2024-12-11 | 8.100 | 8.100 | 8.100 | 8.100 | 7.708 | 2 |
| 2024-12-10 | 8.800 | 8.800 | 8.100 | 8.100 | 7.708 | 17 |
| 2024-12-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.375 | 46 |
| 2024-12-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.375 | 158 |
| 2024-12-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.375 | 1 |
| 2024-11-29 | 8.800 | 8.800 | 8.800 | 8.800 | 8.375 | 50 |
| 2024-11-28 | 8.100 | 8.100 | 8.100 | 8.100 | 7.708 | 30 |
| 2024-11-27 | 7.850 | 8.800 | 7.850 | 8.800 | 8.375 | 129 |
| 2024-11-26 | 8.800 | 8.800 | 8.800 | 8.800 | 8.375 | 49 |
| 2024-11-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.613 | 50 |
| 2024-11-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.518 | 35 |
| 2024-11-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.471 | 149 |
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.