i2S SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.450	6.450	6.450	6.450	6.450	199
2026-10-15	6.200	6.200	6.200	6.200	6.200	194
2026-10-14	6.150	6.150	6.150	6.150	6.150	310
2026-10-13	6.150	6.150	6.150	6.150	6.150	310
2026-10-12	6.100	6.500	6.100	6.500	6.500	17
2026-10-09	6.550	6.550	6.550	6.550	6.550	0
2026-10-08	6.550	6.550	6.550	6.550	6.550	0
2026-10-07	6.550	6.550	6.550	6.550	6.550	0
2026-10-06	6.550	6.550	6.550	6.550	6.550	0
2026-10-05	6.550	6.550	6.550	6.550	6.550	0
2026-10-02	6.550	6.550	6.550	6.550	6.550	0
2026-10-01	6.550	6.550	6.550	6.550	6.550	211
2026-09-30	6.550	6.550	6.550	6.550	6.550	211
2026-09-29	6.550	6.550	6.550	6.550	6.550	211
2026-09-28	6.550	6.550	6.550	6.550	6.550	0
2026-09-25	6.550	6.550	6.550	6.550	6.550	0
2026-09-24	6.550	6.550	6.550	6.550	6.550	930
2026-09-23	6.550	6.550	6.550	6.550	6.550	930
2026-09-22	6.550	6.550	6.550	6.550	6.550	930
2026-09-21	6.150	6.150	6.150	6.150	6.150	250
2026-09-18	6.300	6.300	6.300	6.300	6.300	18
2026-09-17	6.300	6.300	6.300	6.300	6.300	18
2026-09-16	6.150	6.150	6.150	6.150	6.150	75
2026-09-15	6.350	6.350	6.350	6.350	6.350	600
2026-09-14	6.150	6.150	6.150	6.150	6.150	158
2026-09-11	6.500	6.500	6.150	6.150	6.150	60
2026-09-10	6.350	6.350	6.350	6.350	6.350	0
2026-09-09	6.350	6.350	6.350	6.350	6.350	0
2026-09-08	6.350	6.350	6.350	6.350	6.350	0
2026-09-07	6.350	6.350	6.350	6.350	6.350	0
2026-09-04	6.350	6.350	6.350	6.350	6.350	0
2026-09-03	6.350	6.350	6.350	6.350	6.350	50
2026-09-02	6.300	6.300	6.300	6.300	6.300	30
2026-09-01	6.300	6.300	6.300	6.300	6.300	30
2026-08-31	6.350	6.350	6.350	6.350	6.350	759
2026-08-28	6.350	6.350	6.350	6.350	6.350	176
2026-08-27	6.350	6.350	6.350	6.350	6.350	176
2026-08-26	6.550	6.550	6.550	6.550	6.550	0
2026-08-25	6.550	6.550	6.550	6.550	6.550	45
2026-08-24	6.500	6.550	6.500	6.550	6.550	100
2026-08-21	6.500	6.500	6.500	6.500	6.500	2
2026-08-20	6.300	6.350	6.300	6.350	6.350	224
2026-08-19	6.550	6.550	6.550	6.550	6.550	102
2026-08-18	6.550	6.550	6.550	6.550	6.550	102
2026-08-17	6.250	6.300	6.250	6.300	6.300	199
2026-08-14	6.500	6.500	6.500	6.500	6.500	2
2026-08-13	6.100	6.100	6.100	6.100	6.100	10
2026-08-12	6.500	6.500	6.500	6.500	6.500	211
2026-08-11	6.400	6.400	6.400	6.400	6.400	280
2026-08-10	6.400	6.400	6.400	6.400	6.400	0
2026-08-07	6.400	6.400	6.400	6.400	6.400	280
2026-08-06	6.400	6.400	6.400	6.400	6.400	350
2026-08-05	6.400	6.400	6.400	6.400	6.400	2
2026-08-04	6.050	6.050	6.050	6.050	6.050	45
2026-08-03	6.050	6.050	6.050	6.050	6.050	45
2026-07-31	6.000	6.000	6.000	6.000	6.000	16
2026-07-30	6.000	6.000	6.000	6.000	6.000	16
2026-07-29	6.050	6.050	6.050	6.050	6.050	158
2026-07-28	6.150	6.150	6.150	6.150	6.150	25
2026-07-27	6.150	6.150	6.150	6.150	6.150	25

Page 1 of 3 · 167 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.