Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.380 | 6.380 | 6.280 | 6.280 | 6.280 | 301 |
| 2024-03-15 | 6.480 | 6.540 | 6.380 | 6.540 | 6.540 | 157 |
| 2024-03-14 | 6.640 | 6.640 | 6.480 | 6.480 | 6.480 | 611 |
| 2024-03-13 | 6.880 | 6.880 | 6.440 | 6.700 | 6.700 | 969 |
| 2024-03-12 | 6.840 | 6.960 | 6.800 | 6.960 | 6.960 | 2,073 |
| 2024-03-11 | 6.980 | 7.000 | 6.800 | 6.800 | 6.800 | 1,071 |
| 2024-03-08 | 6.320 | 6.900 | 6.300 | 6.900 | 6.900 | 3,233 |
| 2024-03-07 | 6.380 | 6.380 | 6.300 | 6.300 | 6.300 | 234 |
| 2024-03-06 | 6.280 | 6.480 | 6.280 | 6.400 | 6.400 | 587 |
| 2024-03-05 | 6.600 | 6.700 | 6.160 | 6.260 | 6.260 | 3,381 |
| 2024-03-04 | 6.700 | 6.700 | 6.540 | 6.540 | 6.540 | 295 |
| 2024-03-01 | 6.600 | 6.700 | 6.520 | 6.520 | 6.520 | 370 |
| 2024-02-29 | 6.580 | 6.720 | 6.500 | 6.500 | 6.500 | 648 |
| 2024-02-28 | 6.940 | 7.060 | 6.500 | 6.500 | 6.500 | 1,080 |
| 2024-02-27 | 7.060 | 7.160 | 6.940 | 6.940 | 6.940 | 1,142 |
| 2024-02-26 | 7.080 | 7.180 | 7.080 | 7.080 | 7.080 | 275 |
| 2024-02-23 | 7.100 | 7.100 | 7.040 | 7.060 | 7.060 | 1,300 |
| 2024-02-22 | 7.280 | 7.340 | 7.000 | 7.340 | 7.340 | 3,099 |
| 2024-02-21 | 6.500 | 7.400 | 6.500 | 7.360 | 7.360 | 6,621 |
| 2024-02-20 | 6.020 | 6.400 | 6.000 | 6.400 | 6.400 | 3,135 |
| 2024-02-19 | 6.400 | 6.400 | 5.820 | 6.000 | 6.000 | 1,644 |
| 2024-02-16 | 6.620 | 6.620 | 6.400 | 6.400 | 6.400 | 3,317 |
| 2024-02-15 | 6.600 | 6.760 | 6.600 | 6.620 | 6.620 | 137 |
| 2024-02-14 | 6.760 | 6.760 | 6.600 | 6.600 | 6.600 | 330 |
| 2024-02-13 | 6.980 | 6.980 | 6.700 | 6.700 | 6.700 | 2,365 |
| 2024-02-12 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 1,404 |
| 2024-02-09 | 5.920 | 7.000 | 5.920 | 6.600 | 6.600 | 5,519 |
| 2024-02-08 | 6.320 | 6.460 | 5.800 | 5.900 | 5.900 | 5,203 |
| 2024-02-07 | 6.540 | 6.580 | 6.320 | 6.320 | 6.320 | 1,262 |
| 2024-02-06 | 6.600 | 6.600 | 6.540 | 6.540 | 6.540 | 477 |
| 2024-02-05 | 6.820 | 6.840 | 6.600 | 6.840 | 6.840 | 689 |
| 2024-02-02 | 6.920 | 6.940 | 6.780 | 6.900 | 6.900 | 219 |
| 2024-02-01 | 7.000 | 7.000 | 6.760 | 6.760 | 6.760 | 634 |
| 2024-01-31 | 7.320 | 7.360 | 6.760 | 6.820 | 6.820 | 10,126 |
| 2024-01-30 | 7.780 | 7.800 | 7.100 | 7.300 | 7.300 | 4,614 |
| 2024-01-29 | 7.660 | 7.800 | 7.520 | 7.800 | 7.800 | 4,933 |
| 2024-01-26 | 7.000 | 7.700 | 7.000 | 7.700 | 7.700 | 6,815 |
| 2024-01-25 | 6.540 | 7.800 | 6.540 | 7.000 | 7.000 | 7,150 |
| 2024-01-24 | 5.800 | 6.480 | 5.780 | 6.480 | 6.480 | 4,879 |
| 2024-01-23 | 5.980 | 5.980 | 5.720 | 5.960 | 5.960 | 3,226 |
| 2024-01-22 | 6.000 | 6.020 | 5.920 | 6.020 | 6.020 | 50 |
| 2024-01-19 | 5.980 | 6.160 | 5.860 | 5.900 | 5.900 | 2,019 |
| 2024-01-18 | 5.980 | 6.140 | 5.920 | 5.920 | 5.920 | 1,790 |
| 2024-01-17 | 5.880 | 6.120 | 5.860 | 6.040 | 6.040 | 1,880 |
| 2024-01-16 | 5.400 | 5.920 | 5.400 | 5.900 | 5.900 | 3,285 |
| 2024-01-15 | 5.340 | 5.540 | 5.340 | 5.380 | 5.380 | 1,566 |
| 2024-01-12 | 5.380 | 5.540 | 5.280 | 5.400 | 5.400 | 939 |
| 2024-01-11 | 5.300 | 5.400 | 5.260 | 5.400 | 5.400 | 631 |
| 2024-01-10 | 5.280 | 5.400 | 5.280 | 5.280 | 5.280 | 905 |
| 2024-01-09 | 5.340 | 5.340 | 5.280 | 5.280 | 5.280 | 67 |
| 2024-01-08 | 5.260 | 5.360 | 5.260 | 5.320 | 5.320 | 389 |
| 2024-01-05 | 5.060 | 5.360 | 5.060 | 5.360 | 5.360 | 1,451 |
| 2024-01-04 | 5.320 | 5.320 | 5.140 | 5.140 | 5.140 | 505 |
| 2024-01-03 | 5.280 | 5.280 | 5.240 | 5.240 | 5.240 | 321 |
| 2024-01-02 | 5.360 | 5.420 | 5.220 | 5.220 | 5.220 | 1,230 |
| 2023-12-29 | 4.980 | 5.440 | 4.880 | 5.360 | 5.360 | 4,004 |
| 2023-12-28 | 4.970 | 5.040 | 4.860 | 5.040 | 5.040 | 1,201 |
| 2023-12-27 | 4.960 | 5.040 | 4.960 | 4.960 | 4.960 | 1,032 |
| 2023-12-22 | 4.990 | 5.020 | 4.990 | 5.020 | 5.020 | 500 |
| 2023-12-21 | 4.950 | 5.060 | 4.850 | 5.060 | 5.060 | 1,230 |
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.