Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 3.920 | 3.940 | 3.840 | 3.930 | 3.930 | 1,028 |
| 2024-09-03 | 4.190 | 4.190 | 3.880 | 4.040 | 4.040 | 1,139 |
| 2024-09-02 | 4.180 | 4.270 | 4.160 | 4.160 | 4.160 | 930 |
| 2024-08-30 | 4.200 | 4.290 | 4.200 | 4.280 | 4.280 | 27 |
| 2024-08-29 | 4.420 | 4.420 | 4.110 | 4.220 | 4.220 | 1,564 |
| 2024-08-28 | 4.540 | 4.540 | 4.440 | 4.510 | 4.510 | 131 |
| 2024-08-27 | 4.470 | 4.540 | 4.460 | 4.540 | 4.540 | 72 |
| 2024-08-26 | 4.480 | 4.640 | 4.450 | 4.450 | 4.450 | 1,630 |
| 2024-08-23 | 4.190 | 4.600 | 4.190 | 4.600 | 4.600 | 2,665 |
| 2024-08-22 | 4.400 | 4.400 | 4.140 | 4.140 | 4.140 | 1,513 |
| 2024-08-21 | 4.630 | 4.630 | 4.170 | 4.400 | 4.400 | 5,517 |
| 2024-08-20 | 4.910 | 4.910 | 4.450 | 4.670 | 4.670 | 3,557 |
| 2024-08-19 | 5.060 | 5.060 | 4.900 | 4.900 | 4.900 | 683 |
| 2024-08-16 | 4.970 | 5.080 | 4.970 | 5.020 | 5.020 | 827 |
| 2024-08-15 | 4.990 | 5.080 | 4.930 | 4.930 | 4.930 | 940 |
| 2024-08-14 | 5.000 | 5.180 | 4.890 | 5.000 | 5.000 | 2,807 |
| 2024-08-13 | 4.700 | 5.160 | 4.700 | 5.000 | 5.000 | 18,127 |
| 2024-08-12 | 3.900 | 4.460 | 3.900 | 4.460 | 4.460 | 4,108 |
| 2024-08-09 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2024-08-08 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2024-08-07 | 3.620 | 3.950 | 3.620 | 3.950 | 3.950 | 2,160 |
| 2024-08-06 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 1,396 |
| 2024-08-05 | 3.980 | 3.980 | 3.590 | 3.620 | 3.620 | 6,647 |
| 2024-08-02 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 565 |
| 2024-08-01 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 202 |
| 2024-07-31 | 4.020 | 4.110 | 4.010 | 4.110 | 4.110 | 127 |
| 2024-07-30 | 4.020 | 4.120 | 4.010 | 4.010 | 4.010 | 140 |
| 2024-07-29 | 4.080 | 4.130 | 4.000 | 4.130 | 4.130 | 795 |
| 2024-07-26 | 4.200 | 4.260 | 4.080 | 4.080 | 4.080 | 1,565 |
| 2024-07-25 | 4.500 | 4.500 | 4.110 | 4.240 | 4.240 | 3,139 |
| 2024-07-24 | 4.670 | 4.700 | 4.670 | 4.700 | 4.700 | 103 |
| 2024-07-23 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1 |
| 2024-07-22 | 4.610 | 4.680 | 4.610 | 4.680 | 4.680 | 179 |
| 2024-07-19 | 4.600 | 4.670 | 4.600 | 4.670 | 4.670 | 7 |
| 2024-07-18 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1 |
| 2024-07-17 | 4.620 | 4.680 | 4.600 | 4.600 | 4.600 | 703 |
| 2024-07-16 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 1 |
| 2024-07-15 | 4.640 | 4.710 | 4.620 | 4.620 | 4.620 | 111 |
| 2024-07-12 | 4.800 | 4.800 | 4.530 | 4.640 | 4.640 | 1,545 |
| 2024-07-11 | 4.890 | 4.890 | 4.560 | 4.560 | 4.560 | 3,143 |
| 2024-07-10 | 5.040 | 5.120 | 4.800 | 4.850 | 4.850 | 3,794 |
| 2024-07-09 | 5.140 | 5.260 | 5.020 | 5.020 | 5.020 | 1,437 |
| 2024-07-08 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 209 |
| 2024-07-05 | 4.880 | 5.060 | 4.830 | 5.060 | 5.060 | 1,238 |
| 2024-07-04 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1 |
| 2024-07-03 | 4.960 | 4.960 | 4.880 | 4.880 | 4.880 | 289 |
| 2024-07-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2024-07-01 | 4.960 | 5.080 | 4.840 | 5.000 | 5.000 | 1,676 |
| 2024-06-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,071 |
| 2024-06-27 | 5.020 | 5.080 | 5.000 | 5.000 | 5.000 | 116 |
| 2024-06-26 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 651 |
| 2024-06-25 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 262 |
| 2024-06-24 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,040 |
| 2024-06-21 | 5.080 | 5.100 | 5.020 | 5.020 | 5.020 | 184 |
| 2024-06-20 | 5.060 | 5.280 | 5.060 | 5.060 | 5.060 | 1,907 |
| 2024-06-19 | 4.340 | 5.200 | 4.300 | 5.020 | 5.020 | 5,322 |
| 2024-06-18 | 3.820 | 4.200 | 3.820 | 4.200 | 4.200 | 2,155 |
| 2024-06-17 | 4.240 | 4.240 | 3.830 | 3.850 | 3.850 | 5,476 |
| 2024-06-14 | 4.220 | 4.220 | 4.060 | 4.200 | 4.200 | 4,499 |
| 2024-06-13 | 4.650 | 4.650 | 4.220 | 4.320 | 4.320 | 3,228 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.