i2S SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	5.600	5.600	5.600	5.600	5.133	275
2023-08-24	5.700	5.700	5.700	5.700	5.224	307
2023-08-23	5.650	5.650	5.650	5.650	5.179	1
2023-08-22	5.700	5.700	5.700	5.700	5.224	140
2023-08-18	5.650	5.650	5.650	5.650	5.179	23
2023-08-01	6.200	6.200	6.200	6.200	5.683	46
2023-07-31	5.950	5.950	5.950	5.950	5.454	5
2023-07-21	5.950	5.950	5.950	5.950	5.454	1,400
2023-07-11	5.800	5.950	5.800	5.950	5.454	59
2023-07-10	5.600	5.600	5.600	5.600	5.133	200
2023-07-07	6.000	6.000	6.000	6.000	5.499	8
2023-06-29	6.050	6.050	6.050	6.050	5.545	161
2023-06-15	5.850	6.200	5.850	6.200	5.551	20
2023-06-12	5.850	6.200	5.850	6.200	5.551	7
2023-06-05	6.200	6.200	6.200	6.200	5.551	20
2023-05-15	6.400	6.400	6.400	6.400	5.730	46
2023-05-12	6.000	6.000	6.000	6.000	5.372	1,097
2023-05-10	6.250	6.250	6.250	6.250	5.596	3
2023-05-08	6.000	6.250	6.000	6.250	5.596	24
2023-05-05	6.000	6.000	6.000	6.000	5.372	638
2023-04-28	6.150	6.150	6.150	6.150	5.506	2
2023-04-27	5.850	6.150	5.850	6.150	5.506	31
2023-04-25	5.900	6.150	5.900	6.150	5.506	418
2023-04-18	6.450	6.450	6.450	6.450	5.775	5
2023-04-12	6.450	6.450	6.450	6.450	5.775	307
2023-04-04	5.900	6.450	5.900	6.450	5.775	151
2023-03-31	6.400	6.400	6.400	6.400	5.730	78
2023-03-27	6.400	6.400	6.400	6.400	5.730	199
2023-03-24	6.450	6.450	6.450	6.450	5.775	147
2023-03-23	6.450	6.450	6.450	6.450	5.775	18
2023-03-22	6.450	6.450	6.450	6.450	5.775	150
2023-03-17	6.300	6.350	6.300	6.350	5.686	2,422
2023-03-15	5.950	5.950	5.950	5.950	5.327	636
2023-03-14	6.000	6.000	5.950	5.950	5.327	190
2023-03-13	6.150	6.150	5.900	5.900	5.283	467
2023-02-22	5.900	6.150	5.900	6.150	5.506	541
2023-02-14	6.150	6.150	6.150	6.150	5.506	20
2023-02-10	5.900	6.150	5.900	6.150	5.506	351
2023-02-06	6.150	6.150	6.150	6.150	5.506	110
2023-02-02	6.300	6.300	6.300	6.300	5.641	500
2023-01-31	5.950	6.250	5.950	6.250	5.596	419
2023-01-26	6.250	6.250	6.250	6.250	5.596	32
2023-01-25	5.900	6.250	5.900	6.250	5.596	9
2023-01-12	5.950	6.250	5.950	6.250	5.596	431
2023-01-10	6.250	6.250	6.250	6.250	5.596	10
2023-01-09	6.150	6.150	6.000	6.000	5.372	2,344
2023-01-05	6.150	6.150	6.150	6.150	5.506	678
2023-01-04	6.050	6.050	6.050	6.050	5.417	1,622
2023-01-03	6.000	6.000	5.850	5.850	5.238	1,457
2023-01-02	6.100	6.100	6.100	6.100	5.462	20
2022-12-30	6.100	6.100	6.100	6.100	5.462	2
2022-12-29	5.800	5.800	5.800	5.800	5.193	50
2022-12-23	5.800	6.250	5.800	6.250	5.596	181
2022-12-22	6.250	6.250	6.250	6.250	5.596	30
2022-12-20	6.250	6.250	6.250	6.250	5.596	53
2022-12-19	6.000	6.000	6.000	6.000	5.372	128
2022-12-16	6.250	6.250	6.250	6.250	5.596	8
2022-12-15	6.250	6.250	6.250	6.250	5.596	10
2022-12-13	6.250	6.250	6.250	6.250	5.596	89
2022-12-12	6.250	6.250	6.250	6.250	5.596	5

← NewerPage 9 of 12 · 681 trading daysOlder →

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.