i2S SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.471 | 149 |
| 2024-11-14 | 7.800 | 7.850 | 7.800 | 7.850 | 7.471 | 119 |
| 2024-11-13 | 8.050 | 8.050 | 7.550 | 7.550 | 7.185 | 900 |
| 2024-11-12 | 8.050 | 8.050 | 8.050 | 8.050 | 7.661 | 120 |
| 2024-11-11 | 8.000 | 8.800 | 8.000 | 8.800 | 8.375 | 900 |
| 2024-11-08 | 8.050 | 8.050 | 8.050 | 8.050 | 7.661 | 60 |
| 2024-11-07 | 8.600 | 8.600 | 8.000 | 8.000 | 7.613 | 190 |
| 2024-11-06 | 9.050 | 9.050 | 9.050 | 9.050 | 8.612 | 130 |
| 2024-11-05 | 9.050 | 9.050 | 9.050 | 9.050 | 8.612 | 68 |
| 2024-11-04 | 9.100 | 9.100 | 9.100 | 9.100 | 8.660 | 3 |
| 2024-10-31 | 9.100 | 9.100 | 9.100 | 9.100 | 8.660 | 510 |
| 2024-10-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.089 | 270 |
| 2024-10-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.566 | 128 |
| 2024-10-28 | 9.150 | 9.150 | 7.800 | 7.800 | 7.423 | 237 |
| 2024-10-25 | 8.300 | 8.300 | 7.600 | 7.600 | 7.233 | 125 |
| 2024-10-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 56 |
| 2024-10-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 289 |
| 2024-10-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 381 |
| 2024-10-17 | 7.900 | 7.900 | 7.100 | 7.100 | 6.757 | 76 |
| 2024-10-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.518 | 14 |
| 2024-10-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.518 | 21 |
| 2024-10-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.471 | 173 |
| 2024-10-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.518 | 32 |
| 2024-10-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 11 |
| 2024-10-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.518 | 55 |
| 2024-10-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.518 | 40 |
| 2024-09-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.375 | 8 |
| 2024-09-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.375 | 120 |
| 2024-09-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.137 | 143 |
| 2024-09-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.375 | 377 |
| 2024-09-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.137 | 199 |
| 2024-09-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.137 | 3 |
| 2024-09-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.566 | 3 |
| 2024-09-05 | 8.300 | 8.300 | 8.300 | 8.300 | 7.899 | 4 |
| 2024-09-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.137 | 75 |
| 2024-09-03 | 8.250 | 8.250 | 8.250 | 8.250 | 7.851 | 2 |
| 2024-09-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.137 | 289 |
| 2024-08-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.137 | 10 |
| 2024-08-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 120 |
| 2024-08-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.137 | 15 |
| 2024-08-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.423 | 49 |
| 2024-08-19 | 7.550 | 7.550 | 7.550 | 7.550 | 7.185 | 404 |
| 2024-08-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.042 | 52 |
| 2024-08-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.042 | 1,090 |
| 2024-08-14 | 8.500 | 8.500 | 7.700 | 7.700 | 7.328 | 33 |
| 2024-08-13 | 8.100 | 8.500 | 8.100 | 8.500 | 8.089 | 1,125 |
| 2024-08-12 | 8.500 | 8.500 | 7.400 | 7.400 | 7.042 | 156 |
| 2024-08-07 | 7.300 | 7.300 | 7.300 | 7.300 | 6.947 | 291 |
| 2024-08-06 | 8.500 | 8.500 | 7.200 | 7.200 | 6.852 | 230 |
| 2024-08-05 | 7.900 | 7.900 | 7.200 | 7.200 | 6.852 | 45 |
| 2024-08-02 | 8.400 | 8.400 | 8.400 | 8.400 | 7.994 | 250 |
| 2024-08-01 | 8.400 | 8.400 | 8.400 | 8.400 | 7.994 | 410 |
| 2024-07-31 | 8.200 | 8.200 | 8.200 | 8.200 | 7.804 | 22 |
| 2024-07-30 | 8.200 | 8.200 | 8.200 | 8.200 | 7.804 | 200 |
| 2024-07-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.613 | 121 |
| 2024-07-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.518 | 16 |
| 2024-07-25 | 8.000 | 8.000 | 7.900 | 7.900 | 7.518 | 350 |
| 2024-07-23 | 7.650 | 7.650 | 7.650 | 7.650 | 7.280 | 33 |
| 2024-07-19 | 7.250 | 7.650 | 7.250 | 7.650 | 7.280 | 1,152 |
| 2024-07-17 | 7.250 | 7.250 | 7.250 | 7.250 | 6.900 | 65 |
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.