INVOLYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	109.70	109.70	109.70	109.70	109.70	0
2022-08-29	109.70	109.70	109.70	109.70	109.70	0
2022-08-26	109.70	109.70	109.70	109.70	109.70	0
2022-08-25	108.00	109.70	108.00	109.70	109.70	2
2022-08-24	108.00	108.00	108.00	108.00	108.00	0
2022-08-23	104.90	108.00	104.90	108.00	108.00	45
2022-08-22	104.90	104.90	104.90	104.90	104.90	0
2022-08-19	104.90	104.90	104.90	104.90	104.90	0
2022-08-18	104.90	104.90	104.90	104.90	104.90	0
2022-08-17	104.90	104.90	104.90	104.90	104.90	0
2022-08-16	104.90	104.90	104.90	104.90	104.90	0
2022-08-15	104.90	104.90	104.90	104.90	104.90	0
2022-08-12	104.90	104.90	104.90	104.90	104.90	0
2022-08-11	104.90	104.90	104.90	104.90	104.90	0
2022-08-10	104.00	104.90	104.00	104.90	104.90	1
2022-08-09	104.00	104.00	104.00	104.00	104.00	0
2022-08-08	104.00	104.00	104.00	104.00	104.00	0
2022-08-05	104.00	104.00	104.00	104.00	104.00	25
2022-08-04	104.90	104.90	104.00	104.00	104.00	75
2022-08-03	104.90	104.90	104.90	104.90	104.90	10
2022-08-02	104.90	104.90	104.90	104.90	104.90	0
2022-08-01	104.90	104.90	104.90	104.90	104.90	0
2022-07-29	104.90	104.90	104.90	104.90	104.90	0
2022-07-28	104.90	104.90	104.90	104.90	104.90	0
2022-07-27	99.000	104.90	99.000	104.90	104.90	29
2022-07-26	99.000	99.000	99.000	99.000	99.000	0
2022-07-25	99.000	99.000	99.000	99.000	99.000	0
2022-07-22	99.000	99.000	99.000	99.000	99.000	0
2022-07-21	99.000	99.000	99.000	99.000	99.000	0
2022-07-20	99.000	99.000	99.000	99.000	99.000	0
2022-07-19	99.000	99.000	99.000	99.000	99.000	1
2022-07-18	98.700	99.000	98.700	99.000	99.000	15
2022-07-15	98.700	98.700	98.700	98.700	98.700	0
2022-07-14	98.700	98.700	98.700	98.700	98.700	0
2022-07-13	98.700	98.700	98.700	98.700	98.700	0
2022-07-12	98.700	98.700	98.700	98.700	98.700	0
2022-07-08	98.700	98.700	98.700	98.700	98.700	0
2022-07-07	98.700	98.700	98.700	98.700	98.700	0
2022-07-06	98.700	98.700	98.700	98.700	98.700	0
2022-07-05	98.700	98.700	98.700	98.700	98.700	0
2022-07-04	104.95	104.95	98.700	98.700	98.700	131
2022-07-01	100.00	104.95	100.00	104.95	104.95	1
2022-06-30	96.100	100.00	96.100	100.00	100.00	5
2022-06-29	96.100	96.100	96.100	96.100	96.100	0
2022-06-28	98.120	98.120	96.100	96.100	96.100	118
2022-06-27	101.60	101.60	98.150	98.150	98.150	196
2022-06-24	102.00	102.00	101.60	101.60	101.60	100
2022-06-23	102.00	102.00	102.00	102.00	102.00	0
2022-06-22	102.00	102.00	102.00	102.00	102.00	0
2022-06-21	103.15	103.15	102.00	102.00	102.00	50
2022-06-20	103.15	103.15	103.15	103.15	103.15	0
2022-06-17	103.15	103.15	103.15	103.15	103.15	0
2022-06-16	103.15	103.15	103.15	103.15	103.15	0
2022-06-15	103.15	103.15	103.15	103.15	103.15	0
2022-06-14	103.15	103.15	103.15	103.15	103.15	0
2022-06-13	105.00	105.00	103.15	103.15	103.15	186
2022-06-10	106.00	106.00	105.00	105.00	105.00	1
2022-06-09	106.00	106.00	106.00	106.00	106.00	0
2022-06-08	106.40	106.40	106.00	106.00	106.00	1
2022-06-07	106.40	106.40	106.40	106.40	106.40	0

← NewerPage 18 of 21 · 1,242 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.