i2S SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6.400 | 6.400 | 6.400 | 6.400 | 5.866 | 1,005 |
| 2024-02-23 | 6.400 | 6.400 | 6.400 | 6.400 | 5.866 | 1,375 |
| 2024-02-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.233 | 1,004 |
| 2024-02-21 | 6.550 | 6.800 | 6.550 | 6.800 | 6.233 | 200 |
| 2024-02-16 | 6.500 | 6.550 | 6.500 | 6.550 | 6.004 | 816 |
| 2024-02-15 | 6.300 | 6.300 | 6.300 | 6.300 | 5.774 | 16 |
| 2024-02-06 | 6.350 | 6.350 | 6.350 | 6.350 | 5.820 | 1,157 |
| 2024-02-05 | 6.700 | 6.800 | 6.700 | 6.800 | 6.233 | 125 |
| 2024-02-02 | 6.300 | 6.300 | 6.300 | 6.300 | 5.774 | 80 |
| 2024-02-01 | 6.300 | 6.300 | 6.300 | 6.300 | 5.774 | 56 |
| 2024-01-30 | 6.300 | 6.300 | 6.300 | 6.300 | 5.774 | 210 |
| 2024-01-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.499 | 730 |
| 2024-01-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.499 | 84 |
| 2024-01-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.408 | 683 |
| 2024-01-22 | 5.850 | 5.900 | 5.850 | 5.900 | 5.408 | 764 |
| 2024-01-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.362 | 33 |
| 2024-01-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.316 | 214 |
| 2024-01-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.087 | 244 |
| 2024-01-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.179 | 200 |
| 2024-01-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.087 | 3 |
| 2024-01-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.041 | 77 |
| 2024-01-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.041 | 200 |
| 2024-01-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.675 | 3 |
| 2023-12-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.316 | 1 |
| 2023-12-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.316 | 46 |
| 2023-12-18 | 5.100 | 5.850 | 5.100 | 5.850 | 5.362 | 220 |
| 2023-12-12 | 5.050 | 5.050 | 5.050 | 5.050 | 4.629 | 76 |
| 2023-12-07 | 5.250 | 5.250 | 5.250 | 5.250 | 4.812 | 75 |
| 2023-12-05 | 5.200 | 5.200 | 5.200 | 5.200 | 4.766 | 20 |
| 2023-12-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.766 | 170 |
| 2023-12-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.583 | 75 |
| 2023-11-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.499 | 16 |
| 2023-11-24 | 5.000 | 6.000 | 5.000 | 6.000 | 5.499 | 811 |
| 2023-11-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.858 | 355 |
| 2023-11-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.858 | 470 |
| 2023-11-14 | 5.300 | 5.300 | 5.300 | 5.300 | 4.858 | 1,430 |
| 2023-11-06 | 5.300 | 5.300 | 5.300 | 5.300 | 4.858 | 400 |
| 2023-11-02 | 5.000 | 5.500 | 5.000 | 5.500 | 5.041 | 901 |
| 2023-11-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.491 | 30 |
| 2023-10-31 | 5.200 | 5.200 | 5.200 | 5.200 | 4.766 | 120 |
| 2023-10-30 | 5.200 | 5.200 | 5.200 | 5.200 | 4.766 | 1 |
| 2023-10-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.766 | 279 |
| 2023-10-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.041 | 945 |
| 2023-10-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.041 | 300 |
| 2023-10-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.675 | 1,500 |
| 2023-10-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.041 | 46 |
| 2023-10-02 | 5.150 | 5.150 | 5.150 | 5.150 | 4.720 | 797 |
| 2023-09-29 | 5.150 | 5.150 | 5.150 | 5.150 | 4.720 | 499 |
| 2023-09-28 | 4.840 | 4.840 | 4.840 | 4.840 | 4.436 | 48 |
| 2023-09-26 | 5.150 | 5.150 | 5.150 | 5.150 | 4.720 | 400 |
| 2023-09-25 | 4.840 | 4.840 | 4.840 | 4.840 | 4.436 | 20 |
| 2023-09-21 | 5.150 | 5.150 | 5.150 | 5.150 | 4.720 | 500 |
| 2023-09-20 | 5.150 | 5.150 | 5.150 | 5.150 | 4.720 | 1,000 |
| 2023-09-19 | 5.150 | 5.150 | 5.150 | 5.150 | 4.720 | 626 |
| 2023-09-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.720 | 130 |
| 2023-09-15 | 5.250 | 5.250 | 5.250 | 5.250 | 4.812 | 630 |
| 2023-09-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.133 | 100 |
| 2023-09-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.133 | 17 |
| 2023-09-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.224 | 500 |
| 2023-09-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.224 | 500 |
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.