Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 7.240 | 7.240 | 7.120 | 7.160 | 7.160 | 479 |
| 2023-01-12 | 7.160 | 7.240 | 7.120 | 7.120 | 7.120 | 850 |
| 2023-01-11 | 8.000 | 8.000 | 7.180 | 7.180 | 7.180 | 6,462 |
| 2023-01-10 | 7.280 | 7.400 | 7.140 | 7.400 | 7.400 | 856 |
| 2023-01-09 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 15 |
| 2023-01-06 | 7.120 | 7.280 | 7.100 | 7.280 | 7.280 | 341 |
| 2023-01-05 | 7.140 | 7.140 | 7.120 | 7.120 | 7.120 | 8 |
| 2023-01-04 | 7.080 | 7.320 | 7.060 | 7.060 | 7.060 | 1,312 |
| 2023-01-03 | 7.200 | 7.200 | 7.060 | 7.060 | 7.060 | 241 |
| 2023-01-02 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 156 |
| 2022-12-30 | 7.080 | 7.160 | 7.080 | 7.100 | 7.100 | 1,009 |
| 2022-12-29 | 7.160 | 7.220 | 6.680 | 7.100 | 7.100 | 2,837 |
| 2022-12-28 | 7.660 | 7.800 | 7.080 | 7.080 | 7.080 | 4,853 |
| 2022-12-27 | 8.000 | 8.020 | 7.640 | 7.640 | 7.640 | 482 |
| 2022-12-23 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1 |
| 2022-12-22 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 101 |
| 2022-12-21 | 8.020 | 8.180 | 8.000 | 8.000 | 8.000 | 278 |
| 2022-12-20 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 31 |
| 2022-12-19 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 304 |
| 2022-12-16 | 8.160 | 8.160 | 7.760 | 7.760 | 7.760 | 980 |
| 2022-12-15 | 8.160 | 8.160 | 8.120 | 8.120 | 8.120 | 101 |
| 2022-12-14 | 8.160 | 8.160 | 8.140 | 8.140 | 8.140 | 3 |
| 2022-12-13 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 1 |
| 2022-12-12 | 8.400 | 8.400 | 8.060 | 8.060 | 8.060 | 461 |
| 2022-12-09 | 8.220 | 8.380 | 8.200 | 8.200 | 8.200 | 91 |
| 2022-12-08 | 8.200 | 8.200 | 8.120 | 8.200 | 8.200 | 306 |
| 2022-12-07 | 8.360 | 8.380 | 8.140 | 8.140 | 8.140 | 1,833 |
| 2022-12-06 | 8.280 | 8.360 | 8.280 | 8.360 | 8.360 | 363 |
| 2022-12-05 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 376 |
| 2022-12-02 | 8.180 | 8.280 | 8.160 | 8.160 | 8.160 | 76 |
| 2022-12-01 | 8.100 | 8.160 | 8.100 | 8.160 | 8.160 | 214 |
| 2022-11-30 | 8.120 | 8.220 | 8.100 | 8.100 | 8.100 | 366 |
| 2022-11-29 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1 |
| 2022-11-28 | 8.000 | 8.020 | 8.000 | 8.000 | 8.000 | 136 |
| 2022-11-25 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 339 |
| 2022-11-24 | 7.840 | 8.000 | 7.840 | 8.000 | 8.000 | 188 |
| 2022-11-23 | 8.480 | 8.480 | 7.960 | 7.960 | 7.960 | 567 |
| 2022-11-22 | 8.460 | 8.620 | 8.100 | 8.620 | 8.620 | 556 |
| 2022-11-21 | 8.920 | 8.920 | 8.400 | 8.400 | 8.400 | 739 |
| 2022-11-18 | 8.800 | 8.940 | 8.800 | 8.940 | 8.940 | 3 |
| 2022-11-17 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 447 |
| 2022-11-16 | 9.140 | 9.140 | 9.000 | 9.000 | 9.000 | 619 |
| 2022-11-15 | 9.160 | 9.160 | 9.140 | 9.140 | 9.140 | 11 |
| 2022-11-14 | 9.200 | 9.420 | 9.160 | 9.160 | 9.160 | 1,649 |
| 2022-11-11 | 7.600 | 9.420 | 7.580 | 9.040 | 9.040 | 4,670 |
| 2022-11-10 | 7.720 | 7.720 | 7.100 | 7.520 | 7.520 | 4,873 |
| 2022-11-09 | 7.680 | 7.760 | 7.540 | 7.760 | 7.760 | 614 |
| 2022-11-08 | 7.760 | 7.760 | 7.600 | 7.680 | 7.680 | 500 |
| 2022-11-07 | 7.820 | 7.820 | 7.620 | 7.760 | 7.760 | 636 |
| 2022-11-04 | 7.860 | 7.960 | 7.560 | 7.560 | 7.560 | 5,571 |
| 2022-11-03 | 7.940 | 7.980 | 7.600 | 7.880 | 7.880 | 1,094 |
| 2022-11-02 | 6.740 | 8.240 | 6.740 | 8.000 | 8.000 | 4,064 |
| 2022-11-01 | 6.880 | 6.880 | 6.800 | 6.840 | 6.840 | 934 |
| 2022-10-31 | 6.900 | 6.900 | 6.740 | 6.880 | 6.880 | 1,097 |
| 2022-10-28 | 6.920 | 6.920 | 6.720 | 6.900 | 6.900 | 501 |
| 2022-10-27 | 6.060 | 6.960 | 5.960 | 6.960 | 6.960 | 33,803 |
| 2022-10-26 | 7.180 | 7.200 | 6.500 | 6.500 | 6.500 | 9,890 |
| 2022-10-25 | 7.220 | 7.260 | 7.200 | 7.200 | 7.200 | 1,155 |
| 2022-10-24 | 7.200 | 7.240 | 7.200 | 7.220 | 7.220 | 2,997 |
| 2022-10-21 | 7.900 | 7.900 | 7.260 | 7.260 | 7.260 | 4,000 |
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.