INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 98.990 | 98.990 | 97.000 | 97.000 | 97.000 | 200 |
| 2025-04-24 | 98.000 | 98.990 | 98.000 | 98.990 | 98.990 | 1 |
| 2025-04-23 | 98.990 | 98.990 | 97.000 | 98.000 | 98.000 | 120 |
| 2025-04-22 | 98.990 | 98.990 | 98.990 | 98.990 | 98.990 | 0 |
| 2025-04-21 | 97.000 | 99.940 | 97.000 | 98.990 | 98.990 | 30 |
| 2025-04-18 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 188 |
| 2025-04-17 | 98.000 | 98.000 | 97.010 | 98.000 | 98.000 | 104 |
| 2025-04-16 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-04-15 | 97.500 | 98.000 | 97.500 | 98.000 | 98.000 | 172 |
| 2025-04-14 | 97.010 | 97.510 | 97.010 | 97.500 | 97.500 | 169 |
| 2025-04-11 | 98.000 | 98.000 | 97.010 | 97.010 | 97.010 | 75 |
| 2025-04-10 | 97.900 | 98.000 | 97.900 | 98.000 | 98.000 | 39 |
| 2025-04-09 | 96.500 | 98.000 | 96.500 | 97.900 | 97.900 | 180 |
| 2025-04-08 | 97.230 | 97.500 | 96.500 | 96.500 | 96.500 | 380 |
| 2025-04-07 | 98.000 | 98.000 | 97.230 | 97.230 | 97.230 | 550 |
| 2025-04-04 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 7 |
| 2025-04-03 | 99.800 | 100.00 | 99.800 | 100.00 | 100.00 | 521 |
| 2025-04-02 | 98.000 | 100.00 | 98.000 | 99.800 | 99.800 | 10 |
| 2025-03-28 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 296 |
| 2025-03-27 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-03-26 | 100.00 | 100.00 | 97.610 | 98.000 | 98.000 | 151 |
| 2025-03-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-03-24 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 59 |
| 2025-03-21 | 97.550 | 98.110 | 97.550 | 98.000 | 98.000 | 130 |
| 2025-03-20 | 102.00 | 102.00 | 97.550 | 97.550 | 97.550 | 426 |
| 2025-03-19 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-03-18 | 98.500 | 102.00 | 97.000 | 102.00 | 102.00 | 347 |
| 2025-03-17 | 100.00 | 103.90 | 98.500 | 98.500 | 98.500 | 95 |
| 2025-03-14 | 101.80 | 103.90 | 100.00 | 100.00 | 100.00 | 52 |
| 2025-03-13 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0 |
| 2025-03-12 | 97.010 | 104.95 | 97.010 | 101.80 | 101.80 | 92 |
| 2025-03-11 | 97.010 | 97.010 | 97.010 | 97.010 | 97.010 | 0 |
| 2025-03-10 | 98.900 | 99.950 | 97.010 | 97.010 | 97.010 | 213 |
| 2025-03-07 | 97.100 | 99.900 | 97.100 | 98.900 | 98.900 | 354 |
| 2025-03-06 | 97.100 | 97.100 | 97.100 | 97.100 | 97.100 | 65 |
| 2025-03-05 | 96.700 | 98.900 | 96.700 | 97.100 | 97.100 | 47 |
| 2025-03-04 | 98.900 | 98.900 | 96.700 | 96.700 | 96.700 | 173 |
| 2025-03-03 | 99.000 | 99.000 | 98.900 | 98.900 | 98.900 | 7 |
| 2025-02-28 | 99.100 | 99.100 | 99.000 | 99.000 | 99.000 | 4 |
| 2025-02-27 | 100.00 | 100.00 | 99.100 | 99.100 | 99.100 | 100 |
| 2025-02-26 | 99.900 | 100.00 | 97.100 | 100.00 | 100.00 | 155 |
| 2025-02-25 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 1 |
| 2025-02-24 | 99.890 | 99.900 | 99.890 | 99.900 | 99.900 | 113 |
| 2025-02-21 | 97.100 | 99.890 | 97.000 | 99.890 | 99.890 | 587 |
| 2025-02-20 | 96.600 | 97.100 | 96.600 | 97.100 | 97.100 | 7 |
| 2025-02-19 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 0 |
| 2025-02-18 | 100.00 | 100.00 | 95.800 | 96.600 | 96.600 | 600 |
| 2025-02-17 | 99.000 | 100.00 | 98.600 | 100.00 | 100.00 | 61 |
| 2025-02-14 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 104 |
| 2025-02-13 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 191 |
| 2025-02-12 | 100.00 | 100.00 | 99.990 | 100.00 | 100.00 | 105 |
| 2025-02-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3 |
| 2025-02-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 193 |
| 2025-02-07 | 101.00 | 101.00 | 98.600 | 100.00 | 100.00 | 229 |
| 2025-02-06 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 223 |
| 2025-02-05 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | 16 |
| 2025-02-04 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 7 |
| 2025-02-03 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | 396 |
| 2025-01-31 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 37 |
| 2025-01-30 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | 1 |
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.