i2S SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 7.050 | 7.050 | 7.050 | 7.050 | 6.709 | 75 |
| 2024-07-11 | 6.650 | 7.000 | 6.650 | 7.000 | 6.662 | 49 |
| 2024-07-10 | 7.300 | 7.300 | 6.650 | 6.650 | 6.329 | 370 |
| 2024-07-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 2 |
| 2024-07-03 | 7.600 | 7.600 | 6.650 | 6.650 | 6.329 | 117 |
| 2024-07-01 | 7.300 | 7.300 | 7.300 | 7.300 | 6.947 | 40 |
| 2024-06-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.233 | 102 |
| 2024-06-27 | 7.000 | 7.000 | 6.800 | 6.800 | 6.471 | 351 |
| 2024-06-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.662 | 100 |
| 2024-06-25 | 7.450 | 7.450 | 7.450 | 7.450 | 7.090 | 7 |
| 2024-06-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.330 | 510 |
| 2024-06-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.330 | 50 |
| 2024-06-14 | 7.100 | 7.100 | 7.100 | 7.100 | 6.630 | 979 |
| 2024-06-13 | 7.150 | 7.150 | 7.150 | 7.150 | 6.676 | 161 |
| 2024-06-12 | 7.400 | 7.400 | 7.400 | 7.400 | 6.910 | 8 |
| 2024-06-10 | 7.400 | 7.400 | 7.400 | 7.400 | 6.910 | 118 |
| 2024-06-07 | 7.400 | 7.400 | 7.400 | 7.400 | 6.910 | 1,035 |
| 2024-06-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.377 | 150 |
| 2024-06-04 | 7.850 | 8.000 | 7.850 | 8.000 | 7.470 | 83 |
| 2024-06-03 | 7.750 | 7.800 | 7.750 | 7.800 | 7.283 | 35 |
| 2024-05-31 | 7.700 | 7.700 | 7.700 | 7.700 | 7.190 | 65 |
| 2024-05-29 | 7.700 | 7.700 | 7.600 | 7.600 | 6.966 | 769 |
| 2024-05-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.103 | 11 |
| 2024-05-27 | 7.500 | 7.750 | 7.500 | 7.750 | 7.103 | 135 |
| 2024-05-24 | 7.600 | 7.600 | 7.600 | 7.600 | 6.966 | 1,909 |
| 2024-05-20 | 7.550 | 7.550 | 7.550 | 7.550 | 6.920 | 2 |
| 2024-05-15 | 7.550 | 7.550 | 7.200 | 7.200 | 6.599 | 621 |
| 2024-05-14 | 7.550 | 7.550 | 7.550 | 7.550 | 6.920 | 620 |
| 2024-05-13 | 7.300 | 7.300 | 7.300 | 7.300 | 6.691 | 520 |
| 2024-05-08 | 7.300 | 7.300 | 7.300 | 7.300 | 6.691 | 482 |
| 2024-05-06 | 7.450 | 7.450 | 7.450 | 7.450 | 6.828 | 343 |
| 2024-05-03 | 7.300 | 7.400 | 7.300 | 7.400 | 6.783 | 733 |
| 2024-05-02 | 7.450 | 7.450 | 7.450 | 7.450 | 6.828 | 340 |
| 2024-04-30 | 7.400 | 7.500 | 7.400 | 7.500 | 6.874 | 656 |
| 2024-04-29 | 7.400 | 7.400 | 7.400 | 7.400 | 6.783 | 302 |
| 2024-04-26 | 7.400 | 7.400 | 7.100 | 7.100 | 6.508 | 119 |
| 2024-04-25 | 7.100 | 7.300 | 7.100 | 7.300 | 6.691 | 2,238 |
| 2024-04-22 | 7.100 | 7.100 | 7.100 | 7.100 | 6.508 | 18 |
| 2024-04-19 | 7.100 | 7.100 | 7.100 | 7.100 | 6.508 | 241 |
| 2024-04-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.370 | 40 |
| 2024-04-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.416 | 80 |
| 2024-04-10 | 7.350 | 7.350 | 6.700 | 6.700 | 6.141 | 65 |
| 2024-04-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.416 | 1 |
| 2024-04-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.187 | 750 |
| 2024-04-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.233 | 270 |
| 2024-03-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.187 | 75 |
| 2024-03-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.187 | 500 |
| 2024-03-26 | 7.350 | 7.350 | 7.350 | 7.350 | 6.737 | 3 |
| 2024-03-25 | 7.200 | 7.200 | 7.200 | 7.200 | 6.599 | 24 |
| 2024-03-22 | 7.000 | 7.200 | 7.000 | 7.200 | 6.599 | 1,122 |
| 2024-03-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.187 | 237 |
| 2024-03-20 | 6.600 | 6.750 | 6.600 | 6.750 | 6.187 | 46 |
| 2024-03-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.233 | 600 |
| 2024-03-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.233 | 20 |
| 2024-03-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.049 | 75 |
| 2024-03-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.233 | 240 |
| 2024-03-06 | 6.250 | 6.250 | 6.250 | 6.250 | 5.729 | 37 |
| 2024-03-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.233 | 915 |
| 2024-02-29 | 6.300 | 6.300 | 6.300 | 6.300 | 5.774 | 622 |
| 2024-02-27 | 6.300 | 6.300 | 6.300 | 6.300 | 5.774 | 259 |
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.