Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	154.00	155.00	154.00	154.50	154.50	517
2026-07-14	154.50	155.00	154.50	155.00	155.00	27
2026-07-13	154.00	154.57	154.00	154.50	154.50	119
2026-07-10	154.00	154.62	154.00	154.00	154.00	172
2026-07-09	153.00	155.00	153.00	154.00	154.00	258
2026-07-08	153.00	153.15	153.00	153.15	153.15	415
2026-07-07	153.00	154.00	152.50	153.00	153.00	649
2026-07-06	152.86	152.86	152.81	152.81	152.81	374
2026-07-03	153.00	154.00	153.00	153.33	153.33	111
2026-07-02	153.50	154.00	152.50	153.35	153.35	87
2026-07-01	153.50	154.00	152.50	152.50	152.50	97
2026-06-30	153.50	154.00	153.00	154.00	154.00	194
2026-06-29	153.50	153.50	152.50	153.11	153.11	164
2026-06-26	150.25	152.50	150.00	151.60	151.60	219
2026-06-25	150.00	150.00	149.50	149.50	149.50	314
2026-06-24	150.50	150.50	149.50	149.50	149.50	136
2026-06-23	149.50	150.50	149.00	149.94	149.94	360
2026-06-22	150.50	151.00	149.50	150.26	150.26	546
2026-06-19	152.00	152.00	150.00	151.22	151.22	3,779
2026-06-18	152.00	152.00	151.50	151.86	151.86	118
2026-06-17	152.50	152.50	151.50	151.50	151.50	331
2026-06-16	154.00	154.00	154.00	154.00	154.00	190
2026-06-15	153.00	153.50	152.49	152.49	152.49	664
2026-06-12	152.00	152.00	150.99	150.99	150.99	192
2026-06-11	151.00	151.00	149.50	149.65	149.65	201
2026-06-10	150.00	151.00	150.00	151.00	151.00	19,780
2026-06-09	150.50	151.00	150.50	151.00	151.00	17,784
2026-06-08	151.25	151.50	150.00	150.00	150.00	1,498
2026-06-05	152.00	153.00	151.50	152.06	152.06	192
2026-06-04	151.00	153.00	151.00	152.08	152.08	2,339
2026-06-03	152.00	152.00	151.00	152.00	152.00	100
2026-06-02	152.00	152.50	151.50	152.00	152.00	1,566
2026-06-01	152.00	152.50	151.00	151.50	151.50	201
2026-05-29	152.38	152.38	152.35	152.35	152.35	95
2026-05-28	151.00	152.25	151.00	151.50	151.50	81
2026-05-27	150.00	151.85	150.00	150.50	150.50	808
2026-05-26	151.00	151.50	150.00	150.50	150.50	447
2026-05-22	150.50	150.75	149.50	149.93	149.93	221
2026-05-21	151.25	151.25	151.00	151.00	151.00	55
2026-05-20	151.50	151.50	150.50	150.92	150.92	221
2026-05-19	149.00	149.50	149.00	149.35	149.35	964
2026-05-18	147.50	147.66	147.50	147.66	147.66	797
2026-05-15	148.00	149.00	148.00	149.00	149.00	1,284
2026-05-14	149.77	149.77	149.77	149.77	149.77	0
2026-05-13	149.00	151.00	148.50	149.77	149.77	609
2026-05-12	150.50	150.50	148.00	149.91	149.91	526
2026-05-11	151.50	151.50	149.50	150.50	150.50	48,914
2026-05-08	152.00	152.00	151.50	151.50	151.50	783
2026-05-07	152.00	152.00	150.92	151.00	151.00	2,263
2026-05-06	155.75	156.50	153.00	154.00	154.00	1,089
2026-05-05	159.50	159.50	157.50	157.50	154.50	50,674
2026-04-30	157.87	159.00	157.35	159.00	158.97	870
2026-04-29	158.50	158.89	158.00	158.50	158.47	387
2026-04-28	158.50	159.00	158.50	159.00	158.97	64
2026-04-27	160.25	160.93	159.00	160.50	160.47	14,412
2026-04-24	159.50	161.50	158.50	161.50	161.47	590
2026-04-23	161.00	161.00	159.00	159.00	158.97	72
2026-04-22	160.00	160.00	160.00	160.00	159.97	59
2026-04-21	160.50	160.50	160.50	160.50	160.47	30
2026-04-20	158.50	160.00	158.50	159.33	159.30	12,154

← NewerPage 2 of 15 · 845 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0300 GBX
2025-05-08	0.0260 GBX
2024-04-22	0.0250 GBX
2023-05-05	0.0205 GBX
2022-05-05	0.0125 GBX
2021-04-29	0.0125 GBX
2020-04-30	0.0117 GBX
2019-05-02	0.0235 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.