Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	108.50	108.50	108.00	108.00	107.96	298
2025-01-24	109.00	109.50	109.00	109.00	108.96	62
2025-01-23	109.75	109.75	109.75	109.75	109.71	285
2025-01-22	109.50	109.50	109.50	109.50	109.46	4
2025-01-21	108.50	109.50	108.50	109.50	109.46	55
2025-01-20	109.00	109.00	109.00	109.00	108.96	4
2025-01-17	109.00	109.50	109.00	109.00	108.96	13
2025-01-16	109.50	110.50	109.50	110.50	110.46	8
2025-01-15	110.00	110.00	110.00	110.00	109.96	6
2025-01-07	110.00	110.50	109.50	110.50	110.46	58
2025-01-03	110.50	111.00	110.50	111.00	110.96	45
2024-12-30	112.00	112.00	112.00	112.00	111.96	152
2024-12-27	109.00	110.00	109.00	110.00	109.96	16
2024-12-18	110.00	110.00	110.00	110.00	109.96	1
2024-12-17	110.50	110.50	110.50	110.50	110.46	1
2024-12-13	109.00	109.00	108.50	108.50	108.46	22
2024-12-11	109.00	109.00	109.00	109.00	108.96	28
2024-12-09	109.50	109.50	109.50	109.50	109.46	20
2024-12-05	108.50	109.00	108.50	109.00	108.96	10
2024-12-04	110.00	110.00	110.00	110.00	109.96	27
2024-12-03	109.50	109.50	109.50	109.50	109.46	6
2024-12-02	109.00	109.00	109.00	109.00	108.96	3
2024-11-27	109.00	109.00	109.00	109.00	108.96	3
2024-11-26	108.00	108.00	108.00	108.00	107.96	159
2024-11-20	109.00	109.00	109.00	109.00	108.96	16
2024-11-18	109.00	109.00	109.00	109.00	108.96	5
2024-11-06	109.50	109.50	108.50	108.50	108.46	154
2024-10-21	108.50	109.00	108.50	109.00	108.96	19
2024-10-18	109.00	109.00	109.00	109.00	108.96	4
2024-10-17	109.00	109.00	108.50	108.50	108.46	28
2024-10-08	110.00	110.00	110.00	110.00	109.96	14
2024-10-07	110.00	110.00	110.00	110.00	109.96	42
2024-10-04	109.50	109.50	109.50	109.50	109.46	27
2024-10-03	109.50	109.50	109.50	109.50	109.46	15
2024-09-23	110.50	110.50	110.50	110.50	110.46	1
2024-09-16	111.00	111.00	111.00	111.00	110.96	13
2024-09-04	108.50	108.50	108.50	108.50	108.46	10
2024-08-23	110.00	110.00	110.00	110.00	109.96	1
2024-08-06	107.50	107.50	107.50	107.50	107.46	69
2024-07-10	103.00	103.00	103.00	103.00	102.96	12
2024-07-09	103.00	103.00	103.00	103.00	102.96	14
2024-07-08	103.00	103.00	103.00	103.00	102.96	4,601
2024-07-03	102.00	102.00	102.00	102.00	101.96	400
2024-07-01	101.00	101.00	101.00	101.00	100.96	1
2024-06-26	100.50	100.50	100.50	100.50	100.46	1
2024-06-24	101.00	101.00	101.00	101.00	100.96	150
2024-06-21	98.600	99.400	98.600	99.200	99.160	206
2024-06-19	98.400	98.400	98.400	98.400	98.361	1,369
2024-06-18	98.000	98.000	98.000	98.000	97.961	250
2024-06-17	99.000	99.000	99.000	99.000	98.961	12
2024-06-13	100.50	100.50	100.00	100.00	99.960	96
2024-06-11	100.50	100.50	100.50	100.50	100.46	100
2024-06-10	100.00	100.00	100.00	100.00	99.960	9
2024-06-06	96.400	97.000	96.400	97.000	96.961	18
2024-06-05	95.800	96.400	95.800	96.400	96.362	10
2024-05-21	97.200	97.200	97.200	97.200	97.161	3
2024-04-25	98.400	98.410	98.267	98.267	98.228	25
2024-04-24	98.200	98.410	97.997	98.410	98.371	24
2024-04-23	98.600	98.600	98.600	98.600	98.561	7
2024-04-22	98.600	98.600	98.600	98.600	98.561	45

← NewerPage 7 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.