INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0 |
| 2022-06-03 | 105.90 | 106.40 | 105.90 | 106.40 | 106.40 | 50 |
| 2022-06-02 | 106.40 | 106.40 | 105.90 | 105.90 | 105.90 | 6 |
| 2022-06-01 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0 |
| 2022-05-31 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0 |
| 2022-05-30 | 106.95 | 106.95 | 106.40 | 106.40 | 106.40 | 15 |
| 2022-05-27 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0 |
| 2022-05-26 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0 |
| 2022-05-25 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0 |
| 2022-05-24 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0 |
| 2022-05-23 | 107.50 | 107.50 | 106.95 | 106.95 | 106.95 | 5 |
| 2022-05-20 | 101.55 | 107.60 | 101.55 | 107.50 | 107.50 | 14 |
| 2022-05-19 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 0 |
| 2022-05-18 | 103.00 | 103.00 | 101.25 | 101.55 | 101.55 | 23 |
| 2022-05-17 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-05-16 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-05-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-05-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-05-11 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 149 |
| 2022-05-10 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 40 |
| 2022-05-09 | 104.10 | 104.10 | 103.00 | 103.00 | 103.00 | 300 |
| 2022-05-06 | 104.00 | 104.10 | 104.00 | 104.10 | 104.10 | 5 |
| 2022-05-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-04-29 | 104.25 | 104.30 | 104.00 | 104.00 | 104.00 | 164 |
| 2022-04-28 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 9 |
| 2022-04-27 | 104.05 | 104.25 | 104.05 | 104.25 | 104.25 | 1 |
| 2022-04-26 | 104.15 | 104.15 | 104.05 | 104.05 | 104.05 | 10 |
| 2022-04-25 | 109.80 | 109.80 | 103.95 | 104.15 | 104.15 | 23 |
| 2022-04-22 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-21 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-20 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-19 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-18 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-15 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-14 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-13 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-12 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 370 |
| 2022-04-11 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-08 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 1 |
| 2022-04-07 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 1 |
| 2022-04-06 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0 |
| 2022-04-05 | 109.00 | 109.80 | 108.95 | 109.80 | 109.80 | 207 |
| 2022-04-04 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1 |
| 2022-04-01 | 109.95 | 109.95 | 109.00 | 109.00 | 109.00 | 53 |
| 2022-03-31 | 110.50 | 110.50 | 109.95 | 109.95 | 109.95 | 28 |
| 2022-03-30 | 104.35 | 110.50 | 104.35 | 110.50 | 110.50 | 42 |
| 2022-03-29 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 0 |
| 2022-03-28 | 111.00 | 111.00 | 104.35 | 104.35 | 104.35 | 300 |
| 2022-03-25 | 110.00 | 111.00 | 103.45 | 111.00 | 111.00 | 529 |
| 2022-03-24 | 106.05 | 110.00 | 106.05 | 110.00 | 110.00 | 15 |
| 2022-03-23 | 108.00 | 110.80 | 106.05 | 106.05 | 106.05 | 48 |
| 2022-03-22 | 110.85 | 110.85 | 108.00 | 108.00 | 108.00 | 23 |
| 2022-03-21 | 109.95 | 110.85 | 108.00 | 110.85 | 110.85 | 31 |
| 2022-03-18 | 109.95 | 109.95 | 109.40 | 109.95 | 109.95 | 49 |
| 2022-03-17 | 110.80 | 110.80 | 109.00 | 109.95 | 109.95 | 22 |
| 2022-03-16 | 110.80 | 110.80 | 108.10 | 110.80 | 110.80 | 43 |
| 2022-03-15 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 8 |
| 2022-03-14 | 110.90 | 110.90 | 110.80 | 110.80 | 110.80 | 3 |
| 2022-03-11 | 110.00 | 110.90 | 108.10 | 110.90 | 110.90 | 149 |
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.