Investis Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 144.50 | 144.50 | 144.00 | 144.00 | 144.00 | 6 |
| 2026-10-08 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 9 |
| 2026-10-06 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 39 |
| 2026-10-02 | 142.75 | 143.00 | 142.75 | 142.75 | 142.75 | 35 |
| 2026-10-01 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4 |
| 2026-09-30 | 143.50 | 143.50 | 142.50 | 143.00 | 143.00 | 801 |
| 2026-09-29 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 64 |
| 2026-09-28 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 21 |
| 2026-09-25 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 7 |
| 2026-09-24 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 200 |
| 2026-09-23 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3 |
| 2026-09-22 | 145.25 | 146.00 | 145.25 | 146.00 | 146.00 | 2,091 |
| 2026-09-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2,706 |
| 2026-09-18 | 145.25 | 145.25 | 144.00 | 144.20 | 144.20 | 3,949 |
| 2026-09-17 | 144.50 | 145.50 | 144.50 | 145.00 | 145.00 | 90 |
| 2026-09-16 | 145.00 | 145.00 | 144.00 | 144.32 | 144.32 | 418 |
| 2026-09-15 | 144.25 | 144.75 | 144.17 | 144.17 | 144.17 | 182 |
| 2026-09-14 | 144.50 | 145.25 | 144.00 | 145.00 | 145.00 | 256 |
| 2026-09-11 | 143.50 | 145.00 | 143.50 | 144.38 | 144.38 | 1,184 |
| 2026-09-10 | 144.50 | 144.50 | 143.50 | 143.81 | 143.81 | 873 |
| 2026-09-09 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 461 |
| 2026-09-08 | 145.00 | 146.50 | 145.00 | 145.97 | 145.97 | 249 |
| 2026-09-07 | 145.61 | 145.61 | 144.24 | 145.26 | 145.26 | 929 |
| 2026-09-04 | 144.68 | 144.99 | 144.68 | 144.93 | 144.93 | 440 |
| 2026-09-03 | 146.00 | 146.00 | 145.00 | 145.54 | 145.54 | 395 |
| 2026-09-02 | 146.50 | 146.50 | 144.49 | 146.00 | 146.00 | 4,078 |
| 2026-09-01 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 2,759 |
| 2026-08-31 | 143.50 | 146.00 | 143.50 | 144.63 | 144.63 | 1,831 |
| 2026-08-28 | 145.18 | 145.50 | 143.99 | 144.00 | 144.00 | 1,366 |
| 2026-08-27 | 146.50 | 147.00 | 145.50 | 146.52 | 146.52 | 1,934 |
| 2026-08-26 | 148.00 | 149.36 | 147.99 | 149.00 | 149.00 | 933 |
| 2026-08-25 | 147.50 | 148.00 | 146.50 | 147.06 | 147.06 | 887 |
| 2026-08-24 | 147.50 | 147.50 | 145.50 | 146.00 | 146.00 | 2,485 |
| 2026-08-21 | 148.50 | 149.00 | 147.99 | 147.99 | 147.99 | 452 |
| 2026-08-20 | 148.50 | 148.75 | 148.00 | 148.00 | 148.00 | 1,295 |
| 2026-08-19 | 150.00 | 150.00 | 147.50 | 149.77 | 149.77 | 1,192 |
| 2026-08-18 | 147.58 | 149.00 | 147.58 | 149.00 | 149.00 | 555 |
| 2026-08-17 | 149.75 | 149.75 | 149.00 | 149.31 | 149.31 | 608 |
| 2026-08-14 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | 224 |
| 2026-08-13 | 152.50 | 152.50 | 150.46 | 150.74 | 150.74 | 3,801 |
| 2026-08-12 | 152.00 | 152.00 | 151.00 | 151.18 | 151.18 | 997 |
| 2026-08-11 | 151.00 | 151.00 | 150.15 | 150.87 | 150.87 | 541 |
| 2026-08-10 | 151.00 | 151.00 | 150.47 | 150.47 | 150.47 | 1,020 |
| 2026-08-07 | 151.00 | 151.50 | 151.00 | 151.01 | 151.01 | 463 |
| 2026-08-06 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | 283 |
| 2026-08-05 | 150.75 | 151.50 | 150.50 | 151.50 | 151.50 | 70 |
| 2026-08-04 | 151.50 | 152.00 | 150.98 | 150.98 | 150.98 | 226 |
| 2026-08-03 | 153.50 | 153.50 | 151.50 | 153.00 | 153.00 | 234 |
| 2026-07-31 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 3,803 |
| 2026-07-30 | 152.50 | 153.00 | 152.00 | 152.50 | 152.50 | 412 |
| 2026-07-29 | 153.00 | 153.00 | 151.00 | 151.74 | 151.74 | 1,593 |
| 2026-07-28 | 152.50 | 153.00 | 152.50 | 152.50 | 152.50 | 129 |
| 2026-07-27 | 154.50 | 154.50 | 153.00 | 153.17 | 153.17 | 63,489 |
| 2026-07-24 | 154.50 | 154.50 | 152.87 | 152.87 | 152.87 | 1,176 |
| 2026-07-23 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | 849 |
| 2026-07-22 | 154.25 | 155.00 | 154.00 | 154.00 | 154.00 | 398 |
| 2026-07-21 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | 895 |
| 2026-07-20 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 139 |
| 2026-07-17 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 103 |
| 2026-07-16 | 155.00 | 155.00 | 154.00 | 154.25 | 154.25 | 155 |
Page 1 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.