INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 97.200 | 97.200 | 97.200 | 97.200 | 97.200 | 0 |
| 2022-11-23 | 97.200 | 97.200 | 97.200 | 97.200 | 97.200 | 0 |
| 2022-11-22 | 97.000 | 97.200 | 97.000 | 97.200 | 97.200 | 79 |
| 2022-11-21 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2022-11-17 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2022-11-16 | 97.000 | 97.200 | 97.000 | 97.000 | 97.000 | 100 |
| 2022-11-15 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2022-11-14 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 128 |
| 2022-11-11 | 105.00 | 105.00 | 99.000 | 99.000 | 99.000 | 40 |
| 2022-11-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1 |
| 2022-11-09 | 103.75 | 105.00 | 102.00 | 105.00 | 105.00 | 530 |
| 2022-11-08 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2022-11-07 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2022-11-04 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2022-11-03 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2022-11-02 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2022-11-01 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2022-10-31 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2022-10-28 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2022-10-27 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2022-10-26 | 98.700 | 103.75 | 98.700 | 103.75 | 103.75 | 10 |
| 2022-10-25 | 98.700 | 98.700 | 98.700 | 98.700 | 98.700 | 0 |
| 2022-10-24 | 98.700 | 98.700 | 98.700 | 98.700 | 98.700 | 123 |
| 2022-10-21 | 98.700 | 98.700 | 98.700 | 98.700 | 98.700 | 0 |
| 2022-10-20 | 101.70 | 101.70 | 98.700 | 98.700 | 98.700 | 220 |
| 2022-10-19 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0 |
| 2022-10-18 | 102.50 | 102.50 | 101.70 | 101.70 | 101.70 | 155 |
| 2022-10-17 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-10-14 | 102.30 | 102.50 | 102.30 | 102.50 | 102.50 | 10 |
| 2022-10-13 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2022-10-12 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2022-10-11 | 102.25 | 102.30 | 102.25 | 102.30 | 102.30 | 10 |
| 2022-10-07 | 102.20 | 102.25 | 102.20 | 102.25 | 102.25 | 12 |
| 2022-10-06 | 101.70 | 102.20 | 101.70 | 102.20 | 102.20 | 44 |
| 2022-10-05 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0 |
| 2022-10-04 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0 |
| 2022-10-03 | 102.00 | 102.00 | 101.70 | 101.70 | 101.70 | 5 |
| 2022-09-30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-09-29 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 125 |
| 2022-09-28 | 110.00 | 110.00 | 103.45 | 105.00 | 105.00 | 298 |
| 2022-09-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-09-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-09-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-09-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-09-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-09-20 | 107.85 | 110.00 | 107.85 | 110.00 | 110.00 | 10 |
| 2022-09-19 | 107.90 | 108.00 | 105.00 | 107.85 | 107.85 | 181 |
| 2022-09-16 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0 |
| 2022-09-15 | 107.95 | 107.95 | 101.50 | 107.90 | 107.90 | 16 |
| 2022-09-14 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2022-09-13 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2022-09-12 | 108.00 | 108.00 | 107.95 | 107.95 | 107.95 | 10 |
| 2022-09-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 10 |
| 2022-09-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 24 |
| 2022-09-07 | 105.25 | 108.00 | 105.25 | 108.00 | 108.00 | 8 |
| 2022-09-06 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 0 |
| 2022-09-05 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 0 |
| 2022-09-02 | 108.50 | 108.50 | 105.25 | 105.25 | 105.25 | 1 |
| 2022-09-01 | 104.10 | 108.50 | 104.10 | 108.50 | 108.50 | 5 |
| 2022-08-31 | 109.70 | 109.70 | 103.15 | 104.10 | 104.10 | 13 |
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.