Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	158.50	160.00	158.50	159.33	159.30	12,154
2026-04-17	160.25	160.50	159.50	160.00	159.97	671
2026-04-16	160.50	162.50	160.15	161.16	161.13	4,717
2026-04-15	161.50	162.50	161.00	161.88	161.85	2,866
2026-04-14	161.00	162.00	161.00	162.00	161.97	56
2026-04-13	159.00	159.88	158.92	158.92	158.89	1,973
2026-04-10	157.45	158.50	157.45	157.75	157.72	424
2026-04-09	154.50	156.00	154.50	155.00	154.97	125
2026-04-08	156.50	156.50	153.50	153.50	153.47	238
2026-04-07	156.00	156.02	155.50	156.00	155.97	2,262
2026-04-02	155.50	155.50	155.00	155.50	155.47	1,562
2026-03-31	154.00	154.00	152.50	153.97	153.94	1,680
2026-03-30	150.76	151.00	150.68	151.00	150.97	413
2026-03-27	151.50	151.50	150.50	150.98	150.95	2,195
2026-03-26	151.00	152.00	151.00	151.08	151.05	29,266
2026-03-25	151.50	152.50	150.50	150.50	150.47	2,184
2026-03-24	150.00	150.14	149.00	150.00	149.97	2,570
2026-03-23	147.50	150.64	146.00	149.50	149.47	1,021
2026-03-20	151.00	151.20	148.25	151.00	150.97	3,612
2026-03-19	153.00	155.00	152.50	153.00	152.97	1,229
2026-03-18	155.50	156.00	154.00	155.00	154.97	1,394
2026-03-17	151.50	152.00	150.50	150.50	150.47	913
2026-03-16	151.50	153.00	151.00	151.76	151.73	624
2026-03-13	151.33	151.50	150.98	150.98	150.95	657
2026-03-12	150.50	150.50	149.75	150.04	150.01	279
2026-03-11	152.00	152.55	150.75	152.55	152.52	1,300
2026-03-10	154.00	154.00	154.00	154.00	153.97	71
2026-03-09	154.00	154.00	152.50	152.73	152.70	303
2026-03-06	154.50	154.50	153.00	153.44	153.41	18,584
2026-03-05	153.50	154.50	153.50	154.00	153.98	315
2026-03-04	155.00	155.00	153.92	153.92	153.90	228
2026-03-03	153.50	153.50	152.06	153.00	152.97	362
2026-03-02	153.75	155.50	153.00	153.50	153.47	210
2026-02-27	153.75	154.50	153.75	154.50	154.47	186
2026-02-26	153.50	153.63	153.50	153.63	153.60	71
2026-02-25	154.50	155.00	152.50	154.00	153.97	153
2026-02-24	156.50	156.50	155.50	155.68	155.65	475
2026-02-23	156.50	157.00	155.50	156.12	156.09	468
2026-02-20	157.00	157.00	157.00	157.00	156.97	77
2026-02-19	157.50	158.00	156.50	156.53	156.50	335
2026-02-18	155.50	155.50	155.50	155.50	155.47	25
2026-02-17	154.00	155.50	154.00	155.25	155.22	126
2026-02-13	152.50	153.00	152.00	152.00	151.97	266
2026-02-12	153.00	153.13	152.17	153.13	153.10	252
2026-02-11	155.50	155.50	154.00	154.50	154.47	368
2026-02-10	155.50	156.00	155.50	155.50	155.47	4,381
2026-02-09	156.00	156.00	155.00	155.35	155.32	228
2026-02-06	153.50	154.50	153.00	153.64	153.62	564
2026-02-05	154.08	154.08	153.35	153.50	153.47	378
2026-02-04	153.50	154.00	153.50	154.00	153.97	1,619
2026-02-03	155.00	155.00	154.50	154.50	154.47	1,104
2026-02-02	155.50	156.00	155.00	155.00	154.97	473
2026-01-30	155.50	155.50	155.00	155.27	155.24	545
2026-01-29	155.00	155.50	155.00	155.00	154.97	126
2026-01-28	154.50	154.50	154.49	154.49	154.46	27
2026-01-27	153.50	153.50	151.00	153.00	152.97	321
2026-01-26	153.50	154.50	153.00	153.50	153.47	308
2026-01-23	151.00	154.50	151.00	152.10	152.07	619
2026-01-22	151.25	152.50	151.25	151.50	151.47	54
2026-01-21	151.50	151.50	150.50	151.49	151.46	105

← NewerPage 3 of 15 · 846 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.