Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.880 | 5.000 | 4.790 | 5.000 | 5.000 | 6,567 |
| 2023-12-19 | 4.850 | 4.960 | 4.840 | 4.840 | 4.840 | 151 |
| 2023-12-18 | 4.980 | 5.080 | 4.760 | 4.760 | 4.760 | 8,494 |
| 2023-12-15 | 4.900 | 4.980 | 4.900 | 4.900 | 4.900 | 442 |
| 2023-12-14 | 4.960 | 4.960 | 4.770 | 4.950 | 4.950 | 1,736 |
| 2023-12-13 | 4.710 | 4.840 | 4.700 | 4.840 | 4.840 | 701 |
| 2023-12-12 | 4.750 | 4.860 | 4.670 | 4.670 | 4.670 | 840 |
| 2023-12-11 | 4.820 | 4.860 | 4.720 | 4.720 | 4.720 | 644 |
| 2023-12-08 | 4.910 | 4.910 | 4.720 | 4.870 | 4.870 | 796 |
| 2023-12-07 | 4.890 | 4.950 | 4.880 | 4.950 | 4.950 | 14 |
| 2023-12-06 | 4.980 | 4.980 | 4.880 | 4.880 | 4.880 | 241 |
| 2023-12-05 | 5.000 | 5.000 | 4.880 | 4.900 | 4.900 | 577 |
| 2023-12-04 | 4.880 | 5.140 | 4.880 | 4.960 | 4.960 | 2,878 |
| 2023-12-01 | 4.920 | 4.920 | 4.880 | 4.910 | 4.910 | 355 |
| 2023-11-30 | 5.020 | 5.020 | 4.880 | 4.920 | 4.920 | 1,028 |
| 2023-11-29 | 5.180 | 5.180 | 5.040 | 5.040 | 5.040 | 2,597 |
| 2023-11-28 | 5.140 | 5.220 | 5.100 | 5.100 | 5.100 | 403 |
| 2023-11-27 | 5.040 | 5.140 | 5.040 | 5.140 | 5.140 | 321 |
| 2023-11-24 | 5.080 | 5.100 | 4.940 | 5.100 | 5.100 | 1,713 |
| 2023-11-23 | 5.340 | 5.400 | 5.060 | 5.080 | 5.080 | 3,361 |
| 2023-11-22 | 5.280 | 5.400 | 5.180 | 5.400 | 5.400 | 515 |
| 2023-11-21 | 5.360 | 5.360 | 5.160 | 5.300 | 5.300 | 2,166 |
| 2023-11-20 | 5.340 | 5.400 | 5.240 | 5.400 | 5.400 | 6,914 |
| 2023-11-17 | 5.060 | 5.220 | 5.020 | 5.220 | 5.220 | 4,378 |
| 2023-11-16 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 351 |
| 2023-11-15 | 5.120 | 5.120 | 5.040 | 5.040 | 5.040 | 226 |
| 2023-11-14 | 5.160 | 5.160 | 5.040 | 5.040 | 5.040 | 575 |
| 2023-11-13 | 5.060 | 5.180 | 5.020 | 5.180 | 5.180 | 969 |
| 2023-11-10 | 5.240 | 5.280 | 5.020 | 5.020 | 5.020 | 589 |
| 2023-11-09 | 5.420 | 5.420 | 5.200 | 5.240 | 5.240 | 1,963 |
| 2023-11-08 | 5.560 | 5.560 | 5.300 | 5.460 | 5.460 | 1,559 |
| 2023-11-07 | 5.440 | 5.620 | 5.420 | 5.620 | 5.620 | 177 |
| 2023-11-06 | 5.480 | 5.560 | 5.340 | 5.400 | 5.400 | 2,442 |
| 2023-11-03 | 5.080 | 5.800 | 5.080 | 5.320 | 5.320 | 12,187 |
| 2023-11-02 | 4.960 | 4.990 | 4.790 | 4.990 | 4.990 | 2,101 |
| 2023-11-01 | 4.600 | 4.890 | 4.600 | 4.890 | 4.890 | 1,525 |
| 2023-10-31 | 5.040 | 5.040 | 4.540 | 4.540 | 4.540 | 2,215 |
| 2023-10-30 | 5.080 | 5.140 | 4.980 | 5.040 | 5.040 | 2,333 |
| 2023-10-27 | 4.480 | 5.340 | 4.480 | 4.960 | 4.960 | 11,512 |
| 2023-10-26 | 3.600 | 4.500 | 3.510 | 4.500 | 4.500 | 22,210 |
| 2023-10-25 | 3.580 | 3.660 | 3.400 | 3.400 | 3.400 | 4,449 |
| 2023-10-24 | 3.520 | 3.840 | 3.460 | 3.600 | 3.600 | 13,902 |
| 2023-10-23 | 3.610 | 3.620 | 3.460 | 3.460 | 3.460 | 1,146 |
| 2023-10-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 241 |
| 2023-10-19 | 3.570 | 3.630 | 3.560 | 3.630 | 3.630 | 33 |
| 2023-10-18 | 3.600 | 3.640 | 3.550 | 3.550 | 3.550 | 2,616 |
| 2023-10-17 | 3.510 | 3.740 | 3.500 | 3.600 | 3.600 | 5,138 |
| 2023-10-16 | 3.860 | 3.860 | 3.480 | 3.480 | 3.480 | 4,899 |
| 2023-10-13 | 3.810 | 3.900 | 3.660 | 3.900 | 3.900 | 3,969 |
| 2023-10-12 | 3.820 | 3.840 | 3.560 | 3.760 | 3.760 | 11,334 |
| 2023-10-11 | 4.120 | 4.120 | 3.820 | 3.820 | 3.820 | 2,631 |
| 2023-10-10 | 4.190 | 4.190 | 4.120 | 4.120 | 4.120 | 1,549 |
| 2023-10-09 | 4.250 | 4.320 | 4.190 | 4.190 | 4.190 | 828 |
| 2023-10-06 | 4.280 | 4.360 | 4.250 | 4.250 | 4.250 | 215 |
| 2023-10-05 | 4.310 | 4.310 | 4.280 | 4.280 | 4.280 | 1,433 |
| 2023-10-04 | 4.310 | 4.400 | 4.310 | 4.310 | 4.310 | 2,055 |
| 2023-10-03 | 4.310 | 4.390 | 4.300 | 4.310 | 4.310 | 436 |
| 2023-10-02 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 412 |
| 2023-09-29 | 4.570 | 4.570 | 4.400 | 4.400 | 4.400 | 2,337 |
| 2023-09-28 | 4.590 | 4.690 | 4.580 | 4.580 | 4.580 | 945 |
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.