INVOLYS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	98.900	98.900	98.900	98.900	98.900	0
2023-02-16	95.100	98.900	95.100	98.900	98.900	1
2023-02-15	95.100	95.100	95.100	95.100	95.100	0
2023-02-14	95.100	95.100	95.100	95.100	95.100	0
2023-02-13	95.000	95.100	95.000	95.100	95.100	200
2023-02-10	95.000	95.000	95.000	95.000	95.000	0
2023-02-09	98.000	98.000	95.000	95.000	95.000	150
2023-02-08	99.950	99.950	98.000	98.000	98.000	2
2023-02-07	99.950	99.950	99.950	99.950	99.950	0
2023-02-06	98.800	99.950	98.800	99.950	99.950	320
2023-02-03	95.050	98.800	95.050	98.800	98.800	4
2023-02-02	95.050	95.050	95.050	95.050	95.050	0
2023-02-01	95.050	95.050	95.050	95.050	95.050	0
2023-01-31	95.960	95.960	95.050	95.050	95.050	17
2023-01-30	99.950	99.950	95.960	95.960	95.960	50
2023-01-27	99.950	99.950	99.950	99.950	99.950	0
2023-01-26	99.950	99.950	99.950	99.950	99.950	0
2023-01-25	99.950	99.950	99.950	99.950	99.950	0
2023-01-24	99.950	99.950	99.950	99.950	99.950	0
2023-01-23	100.00	100.00	99.950	99.950	99.950	50
2023-01-20	102.85	102.85	100.00	100.00	100.00	28
2023-01-19	102.85	102.85	102.85	102.85	102.85	0
2023-01-18	102.85	102.85	102.85	102.85	102.85	0
2023-01-17	102.85	102.85	102.85	102.85	102.85	0
2023-01-16	102.85	102.85	102.85	102.85	102.85	0
2023-01-13	102.95	102.95	96.780	102.85	102.85	163
2023-01-12	103.85	103.85	102.95	102.95	102.95	1
2023-01-10	103.85	103.85	103.85	103.85	103.85	0
2023-01-09	103.85	103.85	103.85	103.85	103.85	0
2023-01-06	103.85	103.85	103.85	103.85	103.85	0
2023-01-05	103.85	103.85	103.85	103.85	103.85	0
2023-01-04	103.85	103.85	103.85	103.85	103.85	0
2023-01-03	103.95	103.95	99.200	103.85	103.85	14
2023-01-02	103.95	103.95	103.95	103.95	103.95	0
2022-12-30	103.95	103.95	103.95	103.95	103.95	0
2022-12-29	104.95	104.95	103.95	103.95	103.95	1
2022-12-28	104.95	104.95	104.95	104.95	104.95	0
2022-12-27	105.95	105.95	104.95	104.95	104.95	10
2022-12-26	103.85	105.95	103.85	105.95	105.95	13
2022-12-23	103.85	103.85	103.85	103.85	103.85	0
2022-12-22	104.90	104.90	98.610	103.85	103.85	332
2022-12-21	104.90	104.90	104.90	104.90	104.90	0
2022-12-20	101.00	104.90	101.00	104.90	104.90	7
2022-12-19	101.00	101.00	101.00	101.00	101.00	0
2022-12-16	105.95	106.00	105.95	106.00	106.00	42
2022-12-15	105.95	105.95	105.95	105.95	105.95	0
2022-12-14	106.40	106.40	100.55	105.95	105.95	44
2022-12-13	106.40	106.40	106.40	106.40	106.40	0
2022-12-12	101.00	106.40	97.200	106.40	106.40	739
2022-12-09	101.00	101.00	101.00	101.00	101.00	0
2022-12-08	101.00	101.00	101.00	101.00	101.00	0
2022-12-07	102.80	102.80	98.010	101.00	101.00	12
2022-12-06	97.700	103.50	97.700	102.80	102.80	59
2022-12-05	97.700	97.700	97.700	97.700	97.700	0
2022-12-02	98.000	98.000	97.700	97.700	97.700	50
2022-12-01	97.200	98.000	97.200	98.000	98.000	8
2022-11-30	97.200	97.200	97.200	97.200	97.200	0
2022-11-29	97.200	97.200	97.200	97.200	97.200	0
2022-11-28	97.200	97.200	97.200	97.200	97.200	37
2022-11-25	97.200	97.200	97.200	97.200	97.200	0

← NewerPage 16 of 21 · 1,239 trading daysOlder →

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.