INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 160.00 | 165.90 | 160.00 | 165.90 | 165.90 | 1,461 |
| 2025-10-20 | 158.50 | 160.90 | 155.00 | 160.00 | 160.00 | 216 |
| 2025-10-17 | 152.00 | 162.00 | 151.90 | 158.50 | 158.50 | 1,374 |
| 2025-10-16 | 151.05 | 156.95 | 148.00 | 152.00 | 152.00 | 702 |
| 2025-10-15 | 151.25 | 155.00 | 151.00 | 151.05 | 151.05 | 161 |
| 2025-10-14 | 157.00 | 157.00 | 151.25 | 151.25 | 151.25 | 70 |
| 2025-10-13 | 158.00 | 158.00 | 152.10 | 157.00 | 157.00 | 86 |
| 2025-10-10 | 151.25 | 161.00 | 151.25 | 158.00 | 158.00 | 206 |
| 2025-10-09 | 160.00 | 160.00 | 150.90 | 151.25 | 151.25 | 725 |
| 2025-10-08 | 159.90 | 162.95 | 159.00 | 160.00 | 160.00 | 459 |
| 2025-10-07 | 156.20 | 163.75 | 156.20 | 159.90 | 159.90 | 521 |
| 2025-10-06 | 159.70 | 159.75 | 155.00 | 156.20 | 156.20 | 249 |
| 2025-10-03 | 155.00 | 159.75 | 146.00 | 159.70 | 159.70 | 130 |
| 2025-10-02 | 155.00 | 155.00 | 145.00 | 155.00 | 155.00 | 749 |
| 2025-10-01 | 163.90 | 164.00 | 150.15 | 155.00 | 155.00 | 109 |
| 2025-09-30 | 165.00 | 165.00 | 150.20 | 163.90 | 163.90 | 1,667 |
| 2025-09-29 | 162.95 | 165.00 | 162.00 | 165.00 | 165.00 | 375 |
| 2025-09-26 | 166.05 | 168.00 | 160.00 | 162.95 | 162.95 | 1,444 |
| 2025-09-25 | 151.00 | 166.05 | 151.00 | 166.05 | 166.05 | 5,682 |
| 2025-09-24 | 155.00 | 155.00 | 150.05 | 151.00 | 151.00 | 276 |
| 2025-09-23 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 116 |
| 2025-09-22 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 1,044 |
| 2025-09-19 | 157.00 | 157.95 | 152.20 | 154.00 | 154.00 | 62 |
| 2025-09-18 | 157.00 | 157.00 | 152.00 | 157.00 | 157.00 | 158 |
| 2025-09-17 | 157.90 | 157.90 | 157.00 | 157.00 | 157.00 | 4 |
| 2025-09-16 | 157.90 | 158.00 | 157.90 | 157.90 | 157.90 | 369 |
| 2025-09-15 | 154.00 | 158.00 | 153.00 | 157.90 | 157.90 | 395 |
| 2025-09-12 | 153.00 | 156.90 | 151.00 | 154.00 | 154.00 | 1,416 |
| 2025-09-11 | 155.50 | 157.00 | 153.00 | 153.00 | 153.00 | 1,038 |
| 2025-09-10 | 154.00 | 157.50 | 153.00 | 155.50 | 155.50 | 1,347 |
| 2025-09-09 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 821 |
| 2025-09-08 | 160.00 | 164.00 | 150.00 | 150.00 | 150.00 | 1,673 |
| 2025-09-04 | 158.80 | 160.00 | 158.70 | 160.00 | 160.00 | 631 |
| 2025-09-03 | 160.00 | 160.05 | 158.80 | 158.80 | 158.80 | 1,220 |
| 2025-09-02 | 160.00 | 164.40 | 158.80 | 160.00 | 160.00 | 925 |
| 2025-09-01 | 163.95 | 172.00 | 159.00 | 160.00 | 160.00 | 2,381 |
| 2025-08-29 | 170.00 | 170.00 | 161.10 | 163.95 | 163.95 | 2,120 |
| 2025-08-28 | 167.55 | 170.00 | 166.00 | 170.00 | 170.00 | 1,354 |
| 2025-08-27 | 165.30 | 172.00 | 165.30 | 167.55 | 167.55 | 773 |
| 2025-08-26 | 166.05 | 172.00 | 165.15 | 165.30 | 165.30 | 1,702 |
| 2025-08-25 | 166.05 | 169.00 | 166.05 | 166.05 | 166.05 | 282 |
| 2025-08-22 | 167.00 | 167.00 | 165.00 | 165.60 | 165.60 | 825 |
| 2025-08-19 | 166.00 | 172.00 | 166.00 | 167.00 | 167.00 | 774 |
| 2025-08-18 | 169.50 | 169.50 | 165.70 | 166.00 | 166.00 | 353 |
| 2025-08-15 | 167.30 | 169.50 | 167.30 | 169.50 | 169.50 | 641 |
| 2025-08-13 | 171.90 | 172.00 | 165.50 | 167.30 | 167.30 | 1,476 |
| 2025-08-12 | 171.00 | 172.00 | 166.00 | 171.90 | 171.90 | 771 |
| 2025-08-11 | 172.00 | 172.00 | 160.20 | 171.00 | 171.00 | 3,775 |
| 2025-08-08 | 172.00 | 174.00 | 169.00 | 172.00 | 172.00 | 3,058 |
| 2025-08-07 | 176.00 | 180.00 | 168.10 | 172.00 | 172.00 | 6,614 |
| 2025-08-06 | 175.00 | 180.00 | 167.50 | 176.00 | 176.00 | 2,363 |
| 2025-08-05 | 174.85 | 184.00 | 170.00 | 175.00 | 175.00 | 7,870 |
| 2025-08-04 | 159.00 | 174.85 | 156.05 | 174.85 | 174.85 | 12,877 |
| 2025-08-01 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 2,860 |
| 2025-07-31 | 158.80 | 158.90 | 154.00 | 155.00 | 155.00 | 1,114 |
| 2025-07-29 | 160.90 | 161.70 | 157.50 | 158.80 | 158.80 | 1,160 |
| 2025-07-28 | 161.70 | 161.70 | 157.50 | 160.90 | 160.90 | 883 |
| 2025-07-25 | 159.00 | 161.70 | 153.10 | 161.70 | 161.70 | 2,067 |
| 2025-07-24 | 161.00 | 161.00 | 155.00 | 159.00 | 159.00 | 425 |
| 2025-07-23 | 161.85 | 161.85 | 155.00 | 161.00 | 161.00 | 204 |
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.