INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 86.880 | 89.600 | 86.500 | 86.500 | 86.500 | 532 |
| 2024-02-05 | 86.880 | 86.880 | 86.880 | 86.880 | 86.880 | 0 |
| 2024-02-02 | 86.880 | 86.880 | 86.880 | 86.880 | 86.880 | 1 |
| 2024-02-01 | 84.310 | 86.880 | 84.310 | 86.880 | 86.880 | 1 |
| 2024-01-31 | 86.890 | 86.890 | 84.290 | 84.310 | 84.310 | 173 |
| 2024-01-30 | 86.890 | 86.890 | 86.890 | 86.890 | 86.890 | 0 |
| 2024-01-29 | 86.890 | 86.890 | 86.890 | 86.890 | 86.890 | 20 |
| 2024-01-26 | 86.890 | 86.890 | 86.890 | 86.890 | 86.890 | 0 |
| 2024-01-25 | 86.890 | 86.890 | 86.890 | 86.890 | 86.890 | 0 |
| 2024-01-24 | 85.940 | 86.890 | 85.940 | 86.890 | 86.890 | 85 |
| 2024-01-23 | 86.590 | 86.590 | 84.110 | 85.940 | 85.940 | 5,234 |
| 2024-01-22 | 85.000 | 86.590 | 84.600 | 86.590 | 86.590 | 31 |
| 2024-01-19 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-01-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-01-17 | 85.000 | 86.700 | 85.000 | 85.000 | 85.000 | 300 |
| 2024-01-16 | 86.000 | 86.000 | 85.000 | 85.000 | 85.000 | 268 |
| 2024-01-15 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 89 |
| 2024-01-12 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 3 |
| 2024-01-10 | 87.000 | 87.000 | 86.000 | 86.000 | 86.000 | 382 |
| 2024-01-09 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 120 |
| 2024-01-08 | 87.110 | 87.110 | 87.110 | 87.110 | 87.110 | 200 |
| 2024-01-05 | 87.500 | 87.500 | 87.110 | 87.110 | 87.110 | 25 |
| 2024-01-04 | 87.950 | 87.950 | 87.500 | 87.500 | 87.500 | 35 |
| 2024-01-03 | 87.950 | 87.950 | 87.950 | 87.950 | 87.950 | 0 |
| 2024-01-02 | 88.000 | 88.000 | 87.950 | 87.950 | 87.950 | 103 |
| 2023-12-29 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2023-12-28 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 30 |
| 2023-12-27 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 11 |
| 2023-12-26 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 15 |
| 2023-12-25 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 5 |
| 2023-12-22 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 75 |
| 2023-12-21 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 15 |
| 2023-12-20 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 36 |
| 2023-12-19 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2023-12-18 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2023-12-15 | 88.000 | 89.000 | 88.000 | 89.000 | 89.000 | 3 |
| 2023-12-14 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 80 |
| 2023-12-13 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 29 |
| 2023-12-12 | 89.900 | 89.900 | 89.900 | 89.900 | 89.900 | 0 |
| 2023-12-11 | 89.900 | 89.900 | 89.900 | 89.900 | 89.900 | 0 |
| 2023-12-08 | 89.900 | 89.900 | 89.900 | 89.900 | 89.900 | 0 |
| 2023-12-07 | 88.000 | 89.900 | 88.000 | 89.900 | 89.900 | 6 |
| 2023-12-06 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2023-12-05 | 89.900 | 89.900 | 88.000 | 88.000 | 88.000 | 18 |
| 2023-12-04 | 89.900 | 89.900 | 89.900 | 89.900 | 89.900 | 0 |
| 2023-12-01 | 89.900 | 89.900 | 89.900 | 89.900 | 89.900 | 0 |
| 2023-11-30 | 87.000 | 89.900 | 87.000 | 89.900 | 89.900 | 4 |
| 2023-11-29 | 89.900 | 89.900 | 87.000 | 87.000 | 87.000 | 79 |
| 2023-11-28 | 89.900 | 89.900 | 89.900 | 89.900 | 89.900 | 0 |
| 2023-11-27 | 89.900 | 89.900 | 89.900 | 89.900 | 89.900 | 0 |
| 2023-11-24 | 87.000 | 89.900 | 87.000 | 89.900 | 89.900 | 44 |
| 2023-11-23 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2023-11-22 | 90.000 | 90.000 | 87.000 | 87.000 | 87.000 | 30 |
| 2023-11-21 | 88.000 | 90.000 | 88.000 | 90.000 | 90.000 | 6 |
| 2023-11-20 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 6 |
| 2023-11-17 | 88.000 | 90.000 | 88.000 | 90.000 | 90.000 | 10 |
| 2023-11-16 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 97 |
| 2023-11-15 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-11-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 21 |
| 2023-11-13 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 5 |
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.