Invibes Advertising NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	9.440	9.440	7.540	7.900	7.900	62,736
2022-10-19	10.750	10.750	9.900	10.350	10.350	11,421
2022-10-18	10.900	10.900	10.400	10.750	10.750	1,166
2022-10-17	10.950	11.000	10.600	10.900	10.900	4,785
2022-10-14	10.200	11.000	10.000	11.000	11.000	2,519
2022-10-13	10.100	10.250	9.900	10.250	10.250	1,811
2022-10-12	9.660	10.300	9.660	10.200	10.200	988
2022-10-11	10.000	10.000	9.400	9.760	9.760	746
2022-10-10	10.000	10.200	9.900	10.000	10.000	661
2022-10-07	10.350	10.350	10.000	10.000	10.000	605
2022-10-06	9.160	10.400	9.160	10.350	10.350	5,839
2022-10-05	9.220	9.220	9.160	9.160	9.160	1,045
2022-10-04	9.500	9.520	9.040	9.120	9.120	6,312
2022-10-03	10.000	10.000	9.000	9.500	9.500	3,559
2022-09-30	10.000	10.150	9.900	10.150	10.150	523
2022-09-29	10.350	10.650	10.300	10.300	10.300	829
2022-09-28	10.850	10.850	10.450	10.450	10.450	1,637
2022-09-27	10.850	10.850	10.400	10.650	10.650	2,918
2022-09-26	11.100	11.350	10.700	10.750	10.750	908
2022-09-23	12.000	12.250	10.800	11.250	11.250	2,409
2022-09-22	12.550	12.650	11.650	11.650	11.650	898
2022-09-21	13.050	13.150	12.600	12.900	12.900	907
2022-09-20	13.000	13.150	12.700	13.100	13.100	3,522
2022-09-19	13.050	13.050	12.600	12.600	12.600	377
2022-09-16	13.400	13.400	12.750	12.750	12.750	1,362
2022-09-15	13.600	13.600	13.000	13.450	13.450	1,454
2022-09-14	13.350	13.600	13.350	13.550	13.550	1,122
2022-09-13	14.000	14.000	13.100	13.200	13.200	28,380
2022-09-12	14.000	14.000	14.000	14.000	14.000	1,188
2022-09-09	12.950	14.150	12.900	14.000	14.000	7,286
2022-09-08	12.250	13.250	12.250	13.000	13.000	4,115
2022-09-07	13.750	13.750	13.100	13.400	13.400	1,167
2022-09-06	14.850	14.850	13.400	13.750	13.750	9,051
2022-09-05	15.000	15.000	14.800	14.850	14.850	623
2022-09-02	15.050	15.050	15.050	15.050	15.050	15
2022-09-01	14.900	14.900	14.700	14.750	14.750	142
2022-08-31	15.300	15.300	14.800	14.900	14.900	1,015
2022-08-30	15.350	15.400	14.800	15.400	15.400	3,052
2022-08-29	15.000	15.400	15.000	15.400	15.400	1,384
2022-08-26	15.350	15.350	15.100	15.100	15.100	8
2022-08-25	15.300	15.400	15.050	15.350	15.350	528
2022-08-24	15.150	15.350	15.100	15.350	15.350	186
2022-08-23	15.300	15.400	14.800	15.150	15.150	1,679
2022-08-22	15.400	15.400	15.250	15.300	15.300	163
2022-08-19	15.500	15.500	15.300	15.300	15.300	196
2022-08-18	15.250	15.500	15.250	15.450	15.450	382
2022-08-17	15.500	15.500	15.150	15.150	15.150	399
2022-08-16	15.300	15.550	15.200	15.200	15.200	372
2022-08-15	15.550	15.900	15.100	15.100	15.100	1,183
2022-08-12	15.850	15.850	15.550	15.550	15.550	469
2022-08-11	15.850	16.250	15.500	15.850	15.850	2,816
2022-08-10	15.700	16.450	15.650	15.650	15.650	1,552
2022-08-09	15.700	15.750	15.600	15.600	15.600	807
2022-08-08	15.700	16.050	15.550	15.550	15.550	375
2022-08-05	15.050	15.850	15.000	15.800	15.800	3,387
2022-08-04	15.350	15.350	15.000	15.000	15.000	417
2022-08-03	14.800	15.150	14.700	15.000	15.000	1,847
2022-08-02	14.800	15.000	14.800	14.800	14.800	321
2022-08-01	14.900	15.150	14.700	14.750	14.750	1,248
2022-07-29	14.850	15.250	14.850	15.200	15.200	1,617

← NewerPage 18 of 22 · 1,284 trading daysOlder →

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.