Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.650 | 4.650 | 4.220 | 4.320 | 4.320 | 3,228 |
| 2024-06-12 | 4.810 | 4.820 | 4.560 | 4.660 | 4.660 | 775 |
| 2024-06-11 | 4.960 | 4.960 | 4.680 | 4.820 | 4.820 | 1,319 |
| 2024-06-10 | 5.060 | 5.060 | 4.720 | 5.060 | 5.060 | 951 |
| 2024-06-07 | 5.040 | 5.080 | 5.000 | 5.080 | 5.080 | 1,202 |
| 2024-06-06 | 5.040 | 5.060 | 4.760 | 5.040 | 5.040 | 1,060 |
| 2024-06-05 | 5.040 | 5.080 | 4.950 | 5.040 | 5.040 | 363 |
| 2024-06-04 | 5.320 | 5.320 | 4.960 | 5.040 | 5.040 | 2,905 |
| 2024-06-03 | 5.220 | 5.340 | 5.220 | 5.300 | 5.300 | 275 |
| 2024-05-31 | 5.340 | 5.400 | 5.200 | 5.200 | 5.200 | 633 |
| 2024-05-30 | 5.300 | 5.380 | 5.280 | 5.340 | 5.340 | 604 |
| 2024-05-29 | 5.320 | 5.340 | 5.280 | 5.280 | 5.280 | 348 |
| 2024-05-28 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 1,087 |
| 2024-05-27 | 5.320 | 5.340 | 5.320 | 5.340 | 5.340 | 400 |
| 2024-05-24 | 5.320 | 5.340 | 5.320 | 5.340 | 5.340 | 5 |
| 2024-05-23 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 555 |
| 2024-05-22 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 165 |
| 2024-05-21 | 5.340 | 5.340 | 5.240 | 5.240 | 5.240 | 1,048 |
| 2024-05-20 | 5.200 | 5.380 | 5.120 | 5.340 | 5.340 | 1,135 |
| 2024-05-17 | 5.420 | 5.500 | 5.400 | 5.400 | 5.400 | 2,057 |
| 2024-05-16 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 125 |
| 2024-05-15 | 5.380 | 5.380 | 5.320 | 5.320 | 5.320 | 700 |
| 2024-05-14 | 5.380 | 5.480 | 5.320 | 5.460 | 5.460 | 1,203 |
| 2024-05-13 | 5.140 | 5.460 | 5.140 | 5.320 | 5.320 | 7,911 |
| 2024-05-10 | 5.200 | 5.200 | 5.000 | 5.160 | 5.160 | 3,779 |
| 2024-05-09 | 5.160 | 5.260 | 5.140 | 5.220 | 5.220 | 1,275 |
| 2024-05-08 | 5.240 | 5.240 | 5.140 | 5.140 | 5.140 | 4,035 |
| 2024-05-07 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 1,891 |
| 2024-05-06 | 5.320 | 5.400 | 5.140 | 5.140 | 5.140 | 2,864 |
| 2024-05-03 | 5.440 | 5.600 | 5.240 | 5.280 | 5.280 | 4,578 |
| 2024-05-02 | 5.620 | 5.620 | 5.580 | 5.580 | 5.580 | 298 |
| 2024-04-30 | 5.800 | 5.840 | 5.680 | 5.680 | 5.680 | 1,198 |
| 2024-04-29 | 5.860 | 5.860 | 5.740 | 5.820 | 5.820 | 134 |
| 2024-04-26 | 6.320 | 6.320 | 5.440 | 5.880 | 5.880 | 10,015 |
| 2024-04-25 | 6.220 | 6.340 | 5.980 | 6.340 | 6.340 | 1,730 |
| 2024-04-24 | 6.200 | 6.400 | 6.200 | 6.200 | 6.200 | 2,195 |
| 2024-04-23 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 1,056 |
| 2024-04-22 | 6.500 | 6.500 | 6.260 | 6.260 | 6.260 | 4,251 |
| 2024-04-19 | 6.900 | 6.900 | 6.320 | 6.500 | 6.500 | 2,378 |
| 2024-04-18 | 7.020 | 7.020 | 6.900 | 6.900 | 6.900 | 646 |
| 2024-04-17 | 6.940 | 7.020 | 6.780 | 7.000 | 7.000 | 1,083 |
| 2024-04-16 | 6.940 | 6.940 | 6.900 | 6.900 | 6.900 | 91 |
| 2024-04-15 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 1,917 |
| 2024-04-12 | 6.800 | 7.000 | 6.600 | 7.000 | 7.000 | 7,007 |
| 2024-04-11 | 6.840 | 6.840 | 6.600 | 6.800 | 6.800 | 439 |
| 2024-04-10 | 6.240 | 6.700 | 6.220 | 6.700 | 6.700 | 1,504 |
| 2024-04-09 | 6.240 | 6.400 | 6.200 | 6.220 | 6.220 | 613 |
| 2024-04-08 | 6.400 | 6.580 | 6.240 | 6.260 | 6.260 | 1,234 |
| 2024-04-05 | 6.500 | 6.540 | 6.200 | 6.420 | 6.420 | 3,748 |
| 2024-04-04 | 6.700 | 6.800 | 6.500 | 6.500 | 6.500 | 3,178 |
| 2024-04-03 | 6.700 | 6.880 | 6.700 | 6.840 | 6.840 | 1,907 |
| 2024-04-02 | 7.160 | 7.320 | 6.680 | 6.840 | 6.840 | 10,677 |
| 2024-03-28 | 6.580 | 7.480 | 6.420 | 7.340 | 7.340 | 15,092 |
| 2024-03-27 | 6.540 | 6.540 | 6.280 | 6.280 | 6.280 | 498 |
| 2024-03-26 | 6.540 | 6.620 | 6.540 | 6.620 | 6.620 | 167 |
| 2024-03-25 | 6.480 | 6.600 | 5.880 | 6.600 | 6.600 | 4,698 |
| 2024-03-22 | 6.340 | 6.740 | 6.260 | 6.480 | 6.480 | 587 |
| 2024-03-21 | 6.400 | 6.400 | 6.120 | 6.380 | 6.380 | 998 |
| 2024-03-20 | 6.560 | 6.640 | 6.400 | 6.400 | 6.400 | 226 |
| 2024-03-19 | 6.360 | 6.640 | 6.300 | 6.300 | 6.300 | 876 |
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.