INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 83.450 | 84.000 | 83.450 | 84.000 | 84.000 | 265 |
| 2024-07-31 | 86.000 | 86.000 | 83.000 | 83.450 | 83.450 | 1,341 |
| 2024-07-29 | 85.500 | 86.950 | 85.500 | 86.000 | 86.000 | 228 |
| 2024-07-26 | 86.990 | 86.990 | 84.900 | 85.500 | 85.500 | 41 |
| 2024-07-25 | 87.940 | 87.940 | 83.200 | 86.990 | 86.990 | 91 |
| 2024-07-24 | 87.990 | 87.990 | 86.980 | 87.940 | 87.940 | 197 |
| 2024-07-23 | 87.000 | 87.990 | 87.000 | 87.990 | 87.990 | 100 |
| 2024-07-22 | 85.500 | 87.990 | 85.060 | 87.000 | 87.000 | 178 |
| 2024-07-19 | 87.960 | 87.990 | 85.500 | 85.500 | 85.500 | 181 |
| 2024-07-18 | 85.000 | 87.960 | 85.000 | 87.960 | 87.960 | 23 |
| 2024-07-17 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 39 |
| 2024-07-16 | 87.990 | 87.990 | 82.060 | 85.000 | 85.000 | 184 |
| 2024-07-15 | 88.000 | 88.000 | 87.990 | 87.990 | 87.990 | 33 |
| 2024-07-12 | 89.620 | 89.620 | 88.000 | 88.000 | 88.000 | 106 |
| 2024-07-11 | 89.620 | 89.620 | 89.620 | 89.620 | 89.620 | 0 |
| 2024-07-10 | 89.620 | 89.620 | 89.620 | 89.620 | 89.620 | 0 |
| 2024-07-09 | 85.990 | 89.620 | 85.990 | 89.620 | 89.620 | 7 |
| 2024-07-08 | 85.990 | 85.990 | 85.990 | 85.990 | 85.990 | 0 |
| 2024-07-05 | 84.000 | 85.990 | 84.000 | 85.990 | 85.990 | 3 |
| 2024-07-04 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 2 |
| 2024-07-03 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 134 |
| 2024-07-02 | 84.100 | 84.100 | 83.000 | 83.000 | 83.000 | 199 |
| 2024-07-01 | 84.020 | 84.100 | 84.020 | 84.100 | 84.100 | 3 |
| 2024-06-28 | 84.020 | 84.020 | 84.020 | 84.020 | 84.020 | 0 |
| 2024-06-27 | 85.000 | 85.000 | 84.020 | 84.020 | 84.020 | 6 |
| 2024-06-26 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 300 |
| 2024-06-25 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1 |
| 2024-06-24 | 86.900 | 86.900 | 84.990 | 85.000 | 85.000 | 280 |
| 2024-06-21 | 85.500 | 88.400 | 85.500 | 88.400 | 88.400 | 10 |
| 2024-06-20 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 6 |
| 2024-06-19 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2024-06-14 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2024-06-13 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2024-06-12 | 85.500 | 85.500 | 85.000 | 85.500 | 85.500 | 98 |
| 2024-06-11 | 85.500 | 85.500 | 85.000 | 85.500 | 85.500 | 255 |
| 2024-06-10 | 86.380 | 86.380 | 85.100 | 85.500 | 85.500 | 11 |
| 2024-06-07 | 86.380 | 86.380 | 86.380 | 86.380 | 86.380 | 0 |
| 2024-06-06 | 86.380 | 86.380 | 86.380 | 86.380 | 86.380 | 0 |
| 2024-06-05 | 87.440 | 87.440 | 84.010 | 86.380 | 86.380 | 11 |
| 2024-06-04 | 84.000 | 87.440 | 84.000 | 87.440 | 87.440 | 27 |
| 2024-06-03 | 85.900 | 86.200 | 84.000 | 84.000 | 84.000 | 1,123 |
| 2024-05-31 | 85.600 | 86.000 | 85.600 | 85.900 | 85.900 | 46 |
| 2024-05-30 | 88.250 | 88.250 | 85.600 | 85.600 | 85.600 | 3,316 |
| 2024-05-29 | 88.890 | 88.890 | 85.290 | 88.250 | 88.250 | 59 |
| 2024-05-28 | 88.900 | 88.900 | 88.890 | 88.890 | 88.890 | 13 |
| 2024-05-27 | 88.990 | 89.190 | 88.900 | 88.900 | 88.900 | 31 |
| 2024-05-24 | 88.290 | 89.250 | 87.800 | 88.990 | 88.990 | 91 |
| 2024-05-23 | 89.260 | 89.260 | 88.290 | 88.290 | 88.290 | 6 |
| 2024-05-22 | 89.370 | 89.370 | 89.260 | 89.260 | 89.260 | 4 |
| 2024-05-21 | 89.440 | 89.440 | 89.370 | 89.370 | 89.370 | 3 |
| 2024-05-20 | 90.000 | 90.000 | 85.000 | 89.440 | 89.440 | 1,010 |
| 2024-05-17 | 89.990 | 90.000 | 89.990 | 90.000 | 90.000 | 50 |
| 2024-05-16 | 88.050 | 91.000 | 85.000 | 89.990 | 89.990 | 1,356 |
| 2024-05-15 | 87.000 | 88.500 | 87.000 | 88.050 | 88.050 | 961 |
| 2024-05-14 | 93.000 | 93.000 | 85.000 | 87.000 | 87.000 | 1,529 |
| 2024-05-13 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 15 |
| 2024-05-10 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 28 |
| 2024-05-09 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-05-08 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 50 |
| 2024-05-07 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.