INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2024-05-03 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 5 |
| 2024-05-02 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2024-04-30 | 93.000 | 94.500 | 93.000 | 93.000 | 93.000 | 66 |
| 2024-04-29 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 31 |
| 2024-04-26 | 94.900 | 94.900 | 92.200 | 93.000 | 93.000 | 3,333 |
| 2024-04-25 | 90.000 | 95.000 | 90.000 | 94.900 | 94.900 | 216 |
| 2024-04-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 49 |
| 2024-04-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-04-22 | 92.500 | 92.500 | 86.530 | 90.000 | 90.000 | 58 |
| 2024-04-19 | 92.000 | 92.500 | 92.000 | 92.500 | 92.500 | 73 |
| 2024-04-18 | 91.600 | 92.000 | 91.000 | 92.000 | 92.000 | 123 |
| 2024-04-17 | 85.100 | 93.000 | 85.100 | 91.600 | 91.600 | 360 |
| 2024-04-16 | 84.890 | 85.100 | 84.890 | 85.100 | 85.100 | 443 |
| 2024-04-15 | 83.500 | 85.000 | 83.500 | 84.890 | 84.890 | 60 |
| 2024-04-09 | 83.990 | 83.990 | 83.000 | 83.500 | 83.500 | 183 |
| 2024-04-08 | 83.990 | 83.990 | 83.990 | 83.990 | 83.990 | 0 |
| 2024-04-05 | 84.400 | 84.400 | 83.990 | 83.990 | 83.990 | 2 |
| 2024-04-04 | 84.000 | 84.400 | 82.000 | 84.400 | 84.400 | 1,170 |
| 2024-04-03 | 85.000 | 85.000 | 82.310 | 84.000 | 84.000 | 135 |
| 2024-04-02 | 83.990 | 85.000 | 83.990 | 85.000 | 85.000 | 7 |
| 2024-04-01 | 84.350 | 84.350 | 83.990 | 83.990 | 83.990 | 5 |
| 2024-03-29 | 84.820 | 84.820 | 84.350 | 84.350 | 84.350 | 14 |
| 2024-03-28 | 86.000 | 86.000 | 82.010 | 84.820 | 84.820 | 193 |
| 2024-03-27 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 100 |
| 2024-03-26 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2024-03-25 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 2 |
| 2024-03-22 | 86.000 | 86.000 | 83.000 | 86.000 | 86.000 | 280 |
| 2024-03-21 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2024-03-20 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2024-03-19 | 86.050 | 86.050 | 86.000 | 86.000 | 86.000 | 116 |
| 2024-03-18 | 86.950 | 86.950 | 86.050 | 86.050 | 86.050 | 64 |
| 2024-03-15 | 87.000 | 87.000 | 86.950 | 86.950 | 86.950 | 38 |
| 2024-03-14 | 88.110 | 88.110 | 87.000 | 87.000 | 87.000 | 2 |
| 2024-03-13 | 88.110 | 88.110 | 88.110 | 88.110 | 88.110 | 0 |
| 2024-03-12 | 88.110 | 88.110 | 88.110 | 88.110 | 88.110 | 0 |
| 2024-03-11 | 88.110 | 88.110 | 88.110 | 88.110 | 88.110 | 0 |
| 2024-03-08 | 88.440 | 88.440 | 88.110 | 88.110 | 88.110 | 10 |
| 2024-03-07 | 86.500 | 88.440 | 86.500 | 88.440 | 88.440 | 83 |
| 2024-03-06 | 88.600 | 88.600 | 86.500 | 86.500 | 86.500 | 141 |
| 2024-03-05 | 88.600 | 88.600 | 88.600 | 88.600 | 88.600 | 0 |
| 2024-03-04 | 88.400 | 88.600 | 86.050 | 88.600 | 88.600 | 106 |
| 2024-03-01 | 88.400 | 88.400 | 88.400 | 88.400 | 88.400 | 0 |
| 2024-02-29 | 88.400 | 88.400 | 86.000 | 88.400 | 88.400 | 58 |
| 2024-02-28 | 88.400 | 88.400 | 88.400 | 88.400 | 88.400 | 7 |
| 2024-02-27 | 88.390 | 88.400 | 86.000 | 88.400 | 88.400 | 89 |
| 2024-02-26 | 88.000 | 88.390 | 85.000 | 88.390 | 88.390 | 67 |
| 2024-02-23 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 27 |
| 2024-02-22 | 87.500 | 88.000 | 87.500 | 88.000 | 88.000 | 10 |
| 2024-02-21 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-02-20 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-02-19 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-02-16 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-02-15 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-02-14 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-02-13 | 88.390 | 88.390 | 87.500 | 87.500 | 87.500 | 24 |
| 2024-02-12 | 84.380 | 88.390 | 84.380 | 88.390 | 88.390 | 101 |
| 2024-02-09 | 84.550 | 84.550 | 84.380 | 84.380 | 84.380 | 1,400 |
| 2024-02-08 | 84.510 | 89.960 | 84.510 | 84.550 | 84.550 | 407 |
| 2024-02-07 | 86.500 | 89.990 | 84.510 | 84.510 | 84.510 | 311 |
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.