Invibes Advertising NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	14.800	15.600	14.550	14.800	14.800	1,220
2022-07-27	15.200	15.250	14.350	14.500	14.500	2,673
2022-07-26	16.000	16.000	14.800	15.350	15.350	2,098
2022-07-25	16.800	16.800	15.200	15.850	15.850	2,477
2022-07-22	17.350	17.350	16.750	16.750	16.750	1,535
2022-07-21	17.700	17.850	17.100	17.400	17.400	588
2022-07-20	17.100	17.500	17.100	17.500	17.500	649
2022-07-19	17.450	17.450	17.100	17.450	17.450	266
2022-07-18	18.000	18.000	17.000	17.450	17.450	751
2022-07-15	17.200	17.500	17.200	17.500	17.500	61
2022-07-14	17.300	17.500	17.200	17.200	17.200	930
2022-07-13	17.300	17.300	17.150	17.200	17.200	191
2022-07-12	17.300	17.300	17.300	17.300	17.300	1
2022-07-11	17.150	17.300	17.100	17.300	17.300	419
2022-07-08	16.800	17.100	16.800	17.100	17.100	86
2022-07-07	17.100	17.150	16.700	16.700	16.700	651
2022-07-06	17.200	17.200	17.200	17.200	17.200	1
2022-07-05	17.350	17.350	16.750	17.300	17.300	602
2022-07-04	16.900	17.400	16.850	17.400	17.400	538
2022-07-01	17.250	17.250	16.600	16.800	16.800	427
2022-06-30	16.650	17.550	16.650	17.550	17.550	616
2022-06-29	17.700	17.700	17.550	17.550	17.550	280
2022-06-28	17.650	17.700	17.450	17.700	17.700	648
2022-06-27	17.550	17.800	17.500	17.500	17.500	565
2022-06-24	17.300	17.500	17.300	17.500	17.500	442
2022-06-23	16.750	17.100	16.750	17.100	17.100	2,175
2022-06-22	17.000	17.000	16.700	16.700	16.700	379
2022-06-21	16.900	16.900	16.900	16.900	16.900	6
2022-06-20	17.200	17.200	16.600	16.700	16.700	1,335
2022-06-17	17.250	17.250	17.200	17.200	17.200	344
2022-06-16	17.150	17.200	17.050	17.200	17.200	238
2022-06-15	16.600	17.000	16.600	17.000	17.000	326
2022-06-14	17.600	17.600	16.300	16.650	16.650	2,480
2022-06-13	19.000	19.050	17.600	17.800	17.800	2,488
2022-06-10	19.000	19.300	18.200	19.000	19.000	3,407
2022-06-09	19.250	19.300	18.800	18.950	18.950	2,473
2022-06-08	19.250	19.250	18.900	19.250	19.250	1,026
2022-06-07	19.550	19.600	19.000	19.000	19.000	1,443
2022-06-06	19.600	19.700	19.600	19.600	19.600	1,491
2022-06-03	19.250	19.600	19.000	19.600	19.600	1,777
2022-06-02	19.150	19.250	18.900	19.250	19.250	2,322
2022-06-01	18.850	19.200	18.800	19.200	19.200	1,452
2022-05-31	18.700	19.100	18.700	19.100	19.100	2,454
2022-05-30	18.500	18.950	18.500	18.700	18.700	2,042
2022-05-27	18.200	19.000	18.200	18.750	18.750	1,566
2022-05-26	18.400	19.400	17.850	18.500	18.500	2,806
2022-05-25	18.200	18.400	17.650	18.150	18.150	1,904
2022-05-24	18.600	18.950	17.600	17.700	17.700	6,535
2022-05-23	18.400	19.200	17.900	19.200	19.200	12,115
2022-05-20	17.100	17.400	17.100	17.400	17.400	350
2022-05-19	16.800	17.100	16.800	17.100	17.100	949
2022-05-18	16.800	17.600	16.800	17.000	17.000	1,501
2022-05-17	16.050	16.700	16.000	16.700	16.700	566
2022-05-16	15.800	16.300	15.800	15.850	15.850	525
2022-05-13	16.250	16.250	16.000	16.050	16.050	221
2022-05-12	16.200	16.250	16.000	16.000	16.000	360
2022-05-11	15.850	16.400	15.850	16.400	16.400	329
2022-05-10	16.000	16.200	15.800	15.800	15.800	500
2022-05-09	16.600	16.600	16.000	16.000	16.000	1,173
2022-05-06	17.000	17.000	16.600	16.600	16.600	792

← NewerPage 19 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.