Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 4.780 | 4.820 | 4.650 | 4.650 | 4.650 | 1,252 |
| 2023-04-06 | 4.920 | 4.920 | 4.660 | 4.720 | 4.720 | 3,643 |
| 2023-04-05 | 5.060 | 5.060 | 4.920 | 4.920 | 4.920 | 831 |
| 2023-04-04 | 5.020 | 5.060 | 5.000 | 5.000 | 5.000 | 1,340 |
| 2023-04-03 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 1,392 |
| 2023-03-31 | 5.040 | 5.060 | 5.000 | 5.000 | 5.000 | 1,838 |
| 2023-03-30 | 5.080 | 5.180 | 5.020 | 5.180 | 5.180 | 1,124 |
| 2023-03-29 | 5.500 | 5.500 | 4.960 | 5.000 | 5.000 | 5,273 |
| 2023-03-28 | 5.500 | 5.600 | 5.500 | 5.520 | 5.520 | 1,865 |
| 2023-03-27 | 5.660 | 5.660 | 5.280 | 5.280 | 5.280 | 2,661 |
| 2023-03-24 | 5.720 | 5.720 | 5.660 | 5.660 | 5.660 | 203 |
| 2023-03-23 | 5.820 | 5.860 | 5.800 | 5.820 | 5.820 | 445 |
| 2023-03-22 | 5.800 | 5.800 | 5.760 | 5.760 | 5.760 | 116 |
| 2023-03-21 | 5.680 | 5.800 | 5.620 | 5.800 | 5.800 | 505 |
| 2023-03-20 | 5.620 | 5.680 | 5.620 | 5.680 | 5.680 | 501 |
| 2023-03-17 | 5.620 | 5.780 | 5.620 | 5.660 | 5.660 | 1,111 |
| 2023-03-16 | 5.600 | 5.740 | 5.600 | 5.740 | 5.740 | 958 |
| 2023-03-15 | 5.760 | 5.780 | 5.600 | 5.600 | 5.600 | 416 |
| 2023-03-14 | 5.760 | 5.840 | 5.760 | 5.840 | 5.840 | 56 |
| 2023-03-13 | 5.840 | 5.840 | 5.800 | 5.840 | 5.840 | 2,026 |
| 2023-03-10 | 5.980 | 6.040 | 5.500 | 6.000 | 6.000 | 5,863 |
| 2023-03-09 | 6.000 | 6.080 | 5.940 | 6.080 | 6.080 | 9 |
| 2023-03-08 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 1,705 |
| 2023-03-07 | 6.000 | 6.080 | 5.900 | 5.900 | 5.900 | 1,087 |
| 2023-03-06 | 6.060 | 6.200 | 6.000 | 6.000 | 6.000 | 1,270 |
| 2023-03-03 | 6.160 | 6.240 | 6.020 | 6.040 | 6.040 | 1,197 |
| 2023-03-02 | 6.360 | 6.480 | 5.840 | 5.860 | 5.860 | 9,161 |
| 2023-03-01 | 6.160 | 6.760 | 6.160 | 6.360 | 6.360 | 3,889 |
| 2023-02-28 | 6.240 | 6.240 | 6.100 | 6.180 | 6.180 | 126 |
| 2023-02-27 | 6.140 | 6.200 | 6.020 | 6.200 | 6.200 | 1,308 |
| 2023-02-24 | 6.200 | 6.200 | 6.140 | 6.140 | 6.140 | 290 |
| 2023-02-23 | 6.060 | 6.240 | 5.920 | 6.200 | 6.200 | 2,460 |
| 2023-02-22 | 6.460 | 6.460 | 5.860 | 5.860 | 5.860 | 1,548 |
| 2023-02-21 | 6.440 | 6.460 | 6.360 | 6.460 | 6.460 | 245 |
| 2023-02-20 | 6.480 | 6.540 | 6.380 | 6.540 | 6.540 | 787 |
| 2023-02-17 | 6.380 | 6.480 | 6.340 | 6.480 | 6.480 | 637 |
| 2023-02-16 | 6.300 | 6.460 | 6.300 | 6.400 | 6.400 | 549 |
| 2023-02-15 | 5.860 | 6.440 | 5.840 | 6.440 | 6.440 | 3,238 |
| 2023-02-14 | 5.780 | 5.800 | 5.760 | 5.800 | 5.800 | 515 |
| 2023-02-13 | 6.180 | 6.200 | 5.580 | 5.680 | 5.680 | 9,708 |
| 2023-02-10 | 6.160 | 6.280 | 6.060 | 6.060 | 6.060 | 1,182 |
| 2023-02-09 | 6.260 | 6.300 | 6.160 | 6.300 | 6.300 | 329 |
| 2023-02-08 | 6.180 | 6.280 | 6.180 | 6.280 | 6.280 | 655 |
| 2023-02-07 | 6.020 | 6.180 | 6.000 | 6.180 | 6.180 | 3,506 |
| 2023-02-06 | 6.220 | 6.220 | 5.920 | 6.000 | 6.000 | 5,836 |
| 2023-02-03 | 6.140 | 6.300 | 6.140 | 6.160 | 6.160 | 1,850 |
| 2023-02-02 | 6.320 | 6.320 | 6.140 | 6.280 | 6.280 | 3,763 |
| 2023-02-01 | 6.280 | 6.340 | 6.120 | 6.340 | 6.340 | 2,608 |
| 2023-01-31 | 6.120 | 6.340 | 6.120 | 6.340 | 6.340 | 3,553 |
| 2023-01-30 | 6.420 | 6.540 | 6.320 | 6.320 | 6.320 | 1,892 |
| 2023-01-27 | 6.520 | 6.600 | 5.960 | 6.340 | 6.340 | 13,968 |
| 2023-01-26 | 7.100 | 7.200 | 6.780 | 6.780 | 6.780 | 7,482 |
| 2023-01-25 | 7.220 | 7.340 | 7.180 | 7.340 | 7.340 | 385 |
| 2023-01-24 | 7.380 | 7.380 | 7.160 | 7.160 | 7.160 | 513 |
| 2023-01-23 | 7.300 | 7.400 | 7.140 | 7.200 | 7.200 | 5,420 |
| 2023-01-20 | 7.260 | 7.340 | 7.200 | 7.300 | 7.300 | 751 |
| 2023-01-19 | 7.240 | 7.280 | 7.240 | 7.260 | 7.260 | 105 |
| 2023-01-18 | 7.340 | 7.340 | 7.240 | 7.240 | 7.240 | 1,150 |
| 2023-01-17 | 7.400 | 7.400 | 7.260 | 7.260 | 7.260 | 751 |
| 2023-01-16 | 7.500 | 7.500 | 7.420 | 7.420 | 7.420 | 2,400 |
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.