INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 96.850 | 96.850 | 96.500 | 96.500 | 96.500 | 2 |
| 2023-08-11 | 96.850 | 96.850 | 96.850 | 96.850 | 96.850 | 0 |
| 2023-08-10 | 94.550 | 96.850 | 94.550 | 96.850 | 96.850 | 10 |
| 2023-08-09 | 93.500 | 94.550 | 93.500 | 94.550 | 94.550 | 13 |
| 2023-08-08 | 96.900 | 96.900 | 93.500 | 93.500 | 93.500 | 93 |
| 2023-08-07 | 94.010 | 96.900 | 94.010 | 96.900 | 96.900 | 1 |
| 2023-08-04 | 96.950 | 96.950 | 94.010 | 94.010 | 94.010 | 50 |
| 2023-08-03 | 96.950 | 96.950 | 96.950 | 96.950 | 96.950 | 0 |
| 2023-08-02 | 95.000 | 96.950 | 95.000 | 96.950 | 96.950 | 50 |
| 2023-08-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 370 |
| 2023-07-31 | 96.940 | 96.940 | 95.000 | 95.000 | 95.000 | 50 |
| 2023-07-28 | 96.940 | 96.940 | 96.940 | 96.940 | 96.940 | 0 |
| 2023-07-27 | 96.940 | 96.940 | 96.940 | 96.940 | 96.940 | 0 |
| 2023-07-26 | 93.500 | 96.940 | 93.500 | 96.940 | 96.940 | 20 |
| 2023-07-25 | 93.310 | 93.500 | 93.310 | 93.500 | 93.500 | 30 |
| 2023-07-24 | 96.000 | 96.000 | 93.310 | 93.310 | 93.310 | 42 |
| 2023-07-21 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 202 |
| 2023-07-18 | 97.810 | 97.810 | 97.810 | 97.810 | 97.810 | 0 |
| 2023-07-17 | 94.050 | 97.810 | 94.050 | 97.810 | 97.810 | 6 |
| 2023-07-14 | 95.000 | 95.000 | 94.050 | 94.050 | 94.050 | 50 |
| 2023-07-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-12 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 70 |
| 2023-07-10 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 400 |
| 2023-07-07 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 245 |
| 2023-07-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 20 |
| 2023-07-05 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 122 |
| 2023-07-04 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-06-28 | 93.010 | 95.000 | 93.010 | 95.000 | 95.000 | 120 |
| 2023-06-27 | 94.500 | 94.500 | 93.010 | 93.010 | 93.010 | 47 |
| 2023-06-26 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2023-06-23 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 25 |
| 2023-06-22 | 92.500 | 94.500 | 92.500 | 94.500 | 94.500 | 25 |
| 2023-06-21 | 94.000 | 94.000 | 92.500 | 92.500 | 92.500 | 3 |
| 2023-06-20 | 92.500 | 94.000 | 92.500 | 94.000 | 94.000 | 20 |
| 2023-06-19 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2023-06-16 | 91.210 | 92.500 | 91.210 | 92.500 | 92.500 | 133 |
| 2023-06-15 | 95.000 | 95.000 | 91.210 | 91.210 | 91.210 | 261 |
| 2023-06-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 30 |
| 2023-06-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 45 |
| 2023-06-12 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 200 |
| 2023-06-09 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-06-08 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-06-07 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-06-06 | 95.000 | 97.000 | 95.000 | 97.000 | 97.000 | 70 |
| 2023-06-05 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 143 |
| 2023-06-02 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 29 |
| 2023-06-01 | 94.600 | 97.000 | 94.600 | 97.000 | 97.000 | 16 |
| 2023-05-31 | 94.600 | 94.600 | 94.600 | 94.600 | 94.600 | 0 |
| 2023-05-30 | 97.000 | 97.000 | 94.600 | 94.600 | 94.600 | 106 |
| 2023-05-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-05-26 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-05-25 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-05-24 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-05-23 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-05-22 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 20 |
| 2023-05-19 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-05-18 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-05-17 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 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.