INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 5 |
| 2023-11-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-11-09 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-11-08 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-11-07 | 93.950 | 93.950 | 93.000 | 93.000 | 93.000 | 10 |
| 2023-11-03 | 93.950 | 93.950 | 93.950 | 93.950 | 93.950 | 0 |
| 2023-11-02 | 93.950 | 93.950 | 93.950 | 93.950 | 93.950 | 0 |
| 2023-11-01 | 93.000 | 93.950 | 93.000 | 93.950 | 93.950 | 1 |
| 2023-10-31 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 5 |
| 2023-10-30 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2023-10-27 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 10 |
| 2023-10-26 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 2 |
| 2023-10-25 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 12 |
| 2023-10-24 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 10 |
| 2023-10-23 | 88.000 | 93.000 | 88.000 | 93.000 | 93.000 | 11 |
| 2023-10-20 | 87.500 | 88.000 | 87.500 | 88.000 | 88.000 | 13 |
| 2023-10-19 | 87.000 | 87.500 | 87.000 | 87.500 | 87.500 | 501 |
| 2023-10-18 | 92.500 | 92.500 | 87.000 | 87.000 | 87.000 | 200 |
| 2023-10-17 | 88.000 | 92.500 | 88.000 | 92.500 | 92.500 | 4 |
| 2023-10-16 | 88.010 | 88.010 | 88.000 | 88.000 | 88.000 | 22 |
| 2023-10-13 | 88.000 | 88.010 | 88.000 | 88.010 | 88.010 | 100 |
| 2023-10-12 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 456 |
| 2023-10-11 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 801 |
| 2023-10-10 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 165 |
| 2023-10-09 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2023-10-06 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 396 |
| 2023-10-05 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 100 |
| 2023-10-04 | 89.500 | 89.500 | 89.000 | 89.000 | 89.000 | 186 |
| 2023-10-03 | 90.490 | 90.490 | 89.500 | 89.500 | 89.500 | 188 |
| 2023-10-02 | 90.500 | 90.500 | 90.490 | 90.490 | 90.490 | 53 |
| 2023-09-27 | 91.990 | 91.990 | 90.500 | 90.500 | 90.500 | 189 |
| 2023-09-26 | 90.060 | 91.990 | 90.060 | 91.990 | 91.990 | 225 |
| 2023-09-25 | 91.990 | 91.990 | 90.060 | 90.060 | 90.060 | 150 |
| 2023-09-22 | 91.990 | 91.990 | 91.990 | 91.990 | 91.990 | 61 |
| 2023-09-21 | 92.000 | 92.000 | 91.990 | 91.990 | 91.990 | 241 |
| 2023-09-20 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 6,540 |
| 2023-09-19 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 211 |
| 2023-09-18 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 389 |
| 2023-09-15 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 11 |
| 2023-09-14 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 300 |
| 2023-09-13 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2023-09-12 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 232 |
| 2023-09-11 | 92.690 | 92.690 | 92.000 | 92.000 | 92.000 | 70 |
| 2023-09-08 | 96.550 | 96.550 | 92.690 | 92.690 | 92.690 | 21 |
| 2023-09-07 | 96.550 | 96.550 | 96.550 | 96.550 | 96.550 | 0 |
| 2023-09-06 | 93.000 | 96.550 | 93.000 | 96.550 | 96.550 | 16 |
| 2023-09-05 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-09-04 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 73 |
| 2023-09-01 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 413 |
| 2023-08-31 | 96.850 | 96.850 | 93.000 | 93.000 | 93.000 | 514 |
| 2023-08-30 | 96.850 | 96.850 | 96.850 | 96.850 | 96.850 | 0 |
| 2023-08-29 | 96.850 | 96.850 | 96.850 | 96.850 | 96.850 | 14 |
| 2023-08-28 | 96.500 | 96.850 | 96.500 | 96.850 | 96.850 | 16 |
| 2023-08-25 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2023-08-24 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2023-08-23 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2023-08-22 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2023-08-18 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2023-08-17 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2023-08-16 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 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.