Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 5.660 | 5.760 | 5.580 | 5.760 | 5.760 | 210 |
| 2023-07-04 | 5.980 | 5.980 | 5.440 | 5.600 | 5.600 | 2,206 |
| 2023-07-03 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 736 |
| 2023-06-30 | 6.220 | 6.220 | 6.000 | 6.000 | 6.000 | 925 |
| 2023-06-29 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 647 |
| 2023-06-28 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 497 |
| 2023-06-27 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 1 |
| 2023-06-26 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 1 |
| 2023-06-23 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 1 |
| 2023-06-22 | 6.640 | 6.680 | 6.640 | 6.640 | 6.640 | 86 |
| 2023-06-21 | 6.860 | 6.860 | 6.380 | 6.640 | 6.640 | 765 |
| 2023-06-20 | 6.960 | 7.060 | 6.860 | 6.860 | 6.860 | 369 |
| 2023-06-19 | 7.040 | 7.040 | 6.940 | 6.940 | 6.940 | 303 |
| 2023-06-16 | 7.040 | 7.220 | 7.020 | 7.020 | 7.020 | 233 |
| 2023-06-15 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1 |
| 2023-06-14 | 7.200 | 7.200 | 7.040 | 7.040 | 7.040 | 221 |
| 2023-06-13 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 330 |
| 2023-06-12 | 7.360 | 7.360 | 7.100 | 7.100 | 7.100 | 876 |
| 2023-06-09 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1 |
| 2023-06-08 | 7.320 | 7.600 | 7.280 | 7.280 | 7.280 | 2,117 |
| 2023-06-07 | 7.280 | 7.300 | 7.280 | 7.280 | 7.280 | 408 |
| 2023-06-06 | 7.460 | 7.460 | 7.260 | 7.260 | 7.260 | 653 |
| 2023-06-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 301 |
| 2023-06-02 | 7.300 | 7.620 | 7.300 | 7.620 | 7.620 | 1,673 |
| 2023-06-01 | 6.980 | 7.300 | 6.840 | 7.300 | 7.300 | 647 |
| 2023-05-31 | 6.940 | 7.040 | 6.720 | 6.980 | 6.980 | 740 |
| 2023-05-30 | 6.680 | 6.980 | 6.560 | 6.980 | 6.980 | 914 |
| 2023-05-29 | 6.660 | 6.680 | 6.440 | 6.680 | 6.680 | 953 |
| 2023-05-26 | 6.180 | 6.740 | 6.180 | 6.660 | 6.660 | 13,176 |
| 2023-05-25 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 888 |
| 2023-05-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 647 |
| 2023-05-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 64 |
| 2023-05-22 | 6.140 | 6.180 | 6.100 | 6.180 | 6.180 | 475 |
| 2023-05-19 | 6.120 | 6.140 | 6.000 | 6.140 | 6.140 | 1,518 |
| 2023-05-18 | 6.000 | 6.120 | 6.000 | 6.000 | 6.000 | 232 |
| 2023-05-17 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 51 |
| 2023-05-16 | 6.140 | 6.140 | 5.980 | 6.100 | 6.100 | 651 |
| 2023-05-15 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 2,212 |
| 2023-05-12 | 6.020 | 6.120 | 5.960 | 6.120 | 6.120 | 403 |
| 2023-05-11 | 6.020 | 6.020 | 5.980 | 6.020 | 6.020 | 173 |
| 2023-05-10 | 6.100 | 6.100 | 5.940 | 5.940 | 5.940 | 1,001 |
| 2023-05-09 | 6.000 | 6.120 | 5.940 | 6.120 | 6.120 | 480 |
| 2023-05-08 | 6.120 | 6.120 | 6.000 | 6.000 | 6.000 | 169 |
| 2023-05-05 | 6.100 | 6.180 | 5.980 | 6.120 | 6.120 | 902 |
| 2023-05-04 | 5.960 | 6.200 | 5.960 | 6.100 | 6.100 | 5,668 |
| 2023-05-03 | 5.720 | 6.020 | 5.580 | 6.020 | 6.020 | 3,432 |
| 2023-05-02 | 5.080 | 5.700 | 5.000 | 5.500 | 5.500 | 3,634 |
| 2023-04-28 | 5.040 | 5.180 | 5.000 | 5.020 | 5.020 | 902 |
| 2023-04-27 | 5.000 | 5.220 | 5.000 | 5.000 | 5.000 | 6,133 |
| 2023-04-26 | 4.960 | 5.000 | 4.760 | 4.990 | 4.990 | 4,561 |
| 2023-04-25 | 4.800 | 5.060 | 4.740 | 4.960 | 4.960 | 7,350 |
| 2023-04-24 | 4.740 | 4.860 | 4.740 | 4.800 | 4.800 | 93 |
| 2023-04-21 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 601 |
| 2023-04-20 | 4.830 | 4.850 | 4.830 | 4.850 | 4.850 | 154 |
| 2023-04-19 | 4.670 | 4.830 | 4.500 | 4.830 | 4.830 | 1,251 |
| 2023-04-18 | 4.700 | 4.800 | 4.660 | 4.660 | 4.660 | 1,101 |
| 2023-04-17 | 4.750 | 4.780 | 4.650 | 4.700 | 4.700 | 1,032 |
| 2023-04-14 | 4.650 | 4.750 | 4.650 | 4.750 | 4.750 | 36 |
| 2023-04-13 | 4.670 | 4.780 | 4.610 | 4.610 | 4.610 | 375 |
| 2023-04-12 | 4.620 | 4.790 | 4.620 | 4.620 | 4.620 | 453 |
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.