Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 4.540 | 4.720 | 4.540 | 4.570 | 4.570 | 3,106 |
| 2023-09-26 | 4.640 | 4.840 | 4.470 | 4.540 | 4.540 | 5,759 |
| 2023-09-25 | 5.040 | 5.040 | 4.600 | 4.880 | 4.880 | 2,765 |
| 2023-09-22 | 4.610 | 5.120 | 4.560 | 5.080 | 5.080 | 9,075 |
| 2023-09-21 | 4.560 | 4.600 | 4.130 | 4.550 | 4.550 | 47,121 |
| 2023-09-20 | 4.410 | 4.510 | 4.280 | 4.500 | 4.500 | 1,907 |
| 2023-09-19 | 4.560 | 4.560 | 4.400 | 4.400 | 4.400 | 1,252 |
| 2023-09-18 | 4.680 | 4.680 | 4.560 | 4.560 | 4.560 | 1,327 |
| 2023-09-15 | 4.730 | 4.730 | 4.680 | 4.680 | 4.680 | 287 |
| 2023-09-14 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 16 |
| 2023-09-13 | 4.820 | 4.840 | 4.720 | 4.720 | 4.720 | 809 |
| 2023-09-12 | 4.830 | 4.840 | 4.830 | 4.840 | 4.840 | 601 |
| 2023-09-11 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1 |
| 2023-09-08 | 4.880 | 4.880 | 4.760 | 4.870 | 4.870 | 336 |
| 2023-09-07 | 4.900 | 4.900 | 4.750 | 4.890 | 4.890 | 506 |
| 2023-09-06 | 4.660 | 4.900 | 4.560 | 4.840 | 4.840 | 21,047 |
| 2023-09-05 | 4.510 | 4.580 | 4.510 | 4.580 | 4.580 | 21 |
| 2023-09-04 | 4.540 | 4.600 | 4.500 | 4.500 | 4.500 | 2,580 |
| 2023-09-01 | 4.590 | 4.590 | 4.540 | 4.540 | 4.540 | 201 |
| 2023-08-31 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1 |
| 2023-08-30 | 4.610 | 4.610 | 4.550 | 4.600 | 4.600 | 344 |
| 2023-08-29 | 4.650 | 4.680 | 4.560 | 4.560 | 4.560 | 2,088 |
| 2023-08-28 | 4.650 | 4.660 | 4.540 | 4.650 | 4.650 | 551 |
| 2023-08-25 | 4.680 | 4.690 | 4.550 | 4.690 | 4.690 | 546 |
| 2023-08-24 | 4.610 | 4.780 | 4.550 | 4.730 | 4.730 | 1,774 |
| 2023-08-23 | 4.650 | 4.710 | 4.610 | 4.610 | 4.610 | 1,243 |
| 2023-08-22 | 4.610 | 4.700 | 4.610 | 4.650 | 4.650 | 4,577 |
| 2023-08-21 | 4.910 | 4.910 | 4.770 | 4.770 | 4.770 | 201 |
| 2023-08-18 | 4.910 | 5.000 | 4.910 | 5.000 | 5.000 | 768 |
| 2023-08-17 | 4.970 | 4.970 | 4.770 | 4.970 | 4.970 | 437 |
| 2023-08-16 | 4.870 | 4.980 | 4.760 | 4.980 | 4.980 | 1,941 |
| 2023-08-15 | 4.890 | 5.000 | 4.820 | 4.820 | 4.820 | 1,086 |
| 2023-08-14 | 5.060 | 5.060 | 4.840 | 4.870 | 4.870 | 1,876 |
| 2023-08-11 | 4.990 | 5.080 | 4.790 | 5.080 | 5.080 | 2,804 |
| 2023-08-10 | 5.080 | 5.080 | 4.990 | 4.990 | 4.990 | 499 |
| 2023-08-09 | 5.060 | 5.080 | 5.000 | 5.080 | 5.080 | 2,734 |
| 2023-08-08 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 16 |
| 2023-08-07 | 5.100 | 5.140 | 5.020 | 5.020 | 5.020 | 6,769 |
| 2023-08-04 | 5.060 | 5.180 | 5.060 | 5.180 | 5.180 | 896 |
| 2023-08-03 | 4.910 | 5.080 | 4.910 | 5.000 | 5.000 | 2,211 |
| 2023-08-02 | 4.980 | 4.990 | 4.900 | 4.900 | 4.900 | 231 |
| 2023-08-01 | 4.890 | 4.990 | 4.890 | 4.990 | 4.990 | 342 |
| 2023-07-31 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 401 |
| 2023-07-28 | 5.120 | 5.300 | 4.880 | 4.880 | 4.880 | 8,224 |
| 2023-07-27 | 4.970 | 5.080 | 4.920 | 5.080 | 5.080 | 4,365 |
| 2023-07-26 | 4.920 | 5.040 | 4.920 | 4.920 | 4.920 | 3,070 |
| 2023-07-25 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 777 |
| 2023-07-24 | 4.980 | 5.180 | 4.980 | 5.080 | 5.080 | 16,395 |
| 2023-07-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 13 |
| 2023-07-20 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 174 |
| 2023-07-19 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 856 |
| 2023-07-18 | 5.080 | 5.260 | 5.020 | 5.120 | 5.120 | 1,406 |
| 2023-07-17 | 5.060 | 5.220 | 4.970 | 5.000 | 5.000 | 1,098 |
| 2023-07-14 | 5.140 | 5.160 | 5.040 | 5.100 | 5.100 | 2,094 |
| 2023-07-13 | 5.160 | 5.240 | 4.920 | 5.240 | 5.240 | 2,272 |
| 2023-07-12 | 5.280 | 5.300 | 5.080 | 5.080 | 5.080 | 287 |
| 2023-07-11 | 5.240 | 5.320 | 5.240 | 5.320 | 5.320 | 645 |
| 2023-07-10 | 5.280 | 5.340 | 5.000 | 5.340 | 5.340 | 1,628 |
| 2023-07-07 | 5.420 | 5.420 | 5.260 | 5.360 | 5.360 | 456 |
| 2023-07-06 | 5.740 | 5.760 | 5.300 | 5.440 | 5.440 | 1,323 |
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.