INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 10 |
| 2025-01-28 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 100 |
| 2025-01-27 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | 91 |
| 2025-01-24 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 101 |
| 2025-01-23 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 35 |
| 2025-01-22 | 101.80 | 102.00 | 100.00 | 102.00 | 102.00 | 115 |
| 2025-01-21 | 101.90 | 102.00 | 100.15 | 101.80 | 101.80 | 272 |
| 2025-01-20 | 100.00 | 101.95 | 100.00 | 101.90 | 101.90 | 389 |
| 2025-01-17 | 98.630 | 100.00 | 98.630 | 100.00 | 100.00 | 269 |
| 2025-01-16 | 100.00 | 100.95 | 98.520 | 98.630 | 98.630 | 47 |
| 2025-01-15 | 100.80 | 101.00 | 98.300 | 100.00 | 100.00 | 103 |
| 2025-01-13 | 101.00 | 101.00 | 98.320 | 100.80 | 100.80 | 207 |
| 2025-01-10 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 15 |
| 2025-01-09 | 101.80 | 101.80 | 97.660 | 99.000 | 99.000 | 1,197 |
| 2025-01-08 | 100.90 | 101.80 | 100.90 | 101.80 | 101.80 | 5 |
| 2025-01-07 | 97.010 | 102.70 | 97.010 | 100.90 | 100.90 | 26 |
| 2025-01-06 | 105.00 | 105.00 | 97.010 | 97.010 | 97.010 | 4,643 |
| 2025-01-03 | 102.90 | 105.00 | 102.90 | 105.00 | 105.00 | 111 |
| 2025-01-02 | 96.230 | 102.90 | 96.230 | 102.90 | 102.90 | 2,491 |
| 2024-12-31 | 100.00 | 100.00 | 95.100 | 96.230 | 96.230 | 36 |
| 2024-12-30 | 98.000 | 100.30 | 95.000 | 100.00 | 100.00 | 928 |
| 2024-12-27 | 97.220 | 99.990 | 97.220 | 98.000 | 98.000 | 4 |
| 2024-12-26 | 99.860 | 99.950 | 97.100 | 97.220 | 97.220 | 6,665 |
| 2024-12-25 | 99.910 | 99.910 | 99.860 | 99.860 | 99.860 | 3 |
| 2024-12-24 | 99.900 | 99.910 | 96.000 | 99.910 | 99.910 | 1,506 |
| 2024-12-23 | 96.100 | 99.900 | 96.100 | 99.900 | 99.900 | 116 |
| 2024-12-20 | 96.100 | 96.200 | 96.100 | 96.100 | 96.100 | 32 |
| 2024-12-19 | 98.970 | 98.980 | 96.100 | 96.100 | 96.100 | 120 |
| 2024-12-18 | 96.000 | 98.970 | 96.000 | 98.970 | 98.970 | 106 |
| 2024-12-17 | 98.990 | 98.990 | 96.000 | 96.000 | 96.000 | 190 |
| 2024-12-16 | 96.070 | 98.990 | 96.000 | 98.990 | 98.990 | 146 |
| 2024-12-13 | 99.000 | 99.000 | 96.070 | 96.070 | 96.070 | 57 |
| 2024-12-12 | 99.500 | 99.500 | 99.000 | 99.000 | 99.000 | 15 |
| 2024-12-11 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-12-10 | 97.320 | 99.500 | 97.320 | 99.500 | 99.500 | 10 |
| 2024-12-09 | 97.320 | 97.320 | 97.320 | 97.320 | 97.320 | 0 |
| 2024-12-06 | 99.600 | 99.600 | 97.320 | 97.320 | 97.320 | 107 |
| 2024-12-05 | 99.600 | 99.600 | 97.330 | 99.600 | 99.600 | 7 |
| 2024-12-04 | 99.970 | 99.970 | 99.600 | 99.600 | 99.600 | 113 |
| 2024-12-03 | 100.00 | 100.00 | 97.510 | 99.970 | 99.970 | 52 |
| 2024-12-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-11-29 | 101.80 | 101.80 | 100.00 | 100.00 | 100.00 | 18 |
| 2024-11-28 | 102.00 | 102.00 | 101.75 | 101.80 | 101.80 | 61 |
| 2024-11-27 | 101.45 | 102.00 | 100.55 | 102.00 | 102.00 | 91 |
| 2024-11-26 | 97.560 | 101.45 | 97.560 | 101.45 | 101.45 | 2 |
| 2024-11-25 | 98.060 | 101.85 | 97.560 | 97.560 | 97.560 | 94 |
| 2024-11-22 | 101.95 | 101.95 | 97.270 | 98.060 | 98.060 | 83 |
| 2024-11-21 | 97.060 | 101.95 | 97.060 | 101.95 | 101.95 | 103 |
| 2024-11-20 | 96.710 | 102.00 | 96.710 | 97.060 | 97.060 | 73 |
| 2024-11-19 | 99.000 | 100.50 | 96.710 | 96.710 | 96.710 | 146 |
| 2024-11-15 | 96.020 | 99.000 | 96.020 | 99.000 | 99.000 | 33 |
| 2024-11-14 | 96.020 | 96.020 | 96.020 | 96.020 | 96.020 | 0 |
| 2024-11-13 | 95.110 | 96.260 | 95.110 | 96.020 | 96.020 | 92 |
| 2024-11-12 | 95.110 | 95.110 | 95.110 | 95.110 | 95.110 | 0 |
| 2024-11-11 | 101.45 | 101.45 | 95.110 | 95.110 | 95.110 | 13 |
| 2024-11-08 | 101.65 | 101.95 | 101.45 | 101.45 | 101.45 | 9 |
| 2024-11-07 | 101.90 | 101.90 | 101.65 | 101.65 | 101.65 | 3 |
| 2024-11-05 | 99.990 | 101.90 | 99.990 | 101.90 | 101.90 | 2 |
| 2024-11-04 | 100.00 | 100.00 | 96.020 | 99.990 | 99.990 | 22 |
| 2024-11-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
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.