INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3 |
| 2024-10-30 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 2 |
| 2024-10-29 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 129 |
| 2024-10-28 | 100.00 | 101.95 | 98.000 | 98.000 | 98.000 | 24 |
| 2024-10-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 131 |
| 2024-10-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 50 |
| 2024-10-23 | 95.010 | 102.00 | 95.010 | 100.00 | 100.00 | 416 |
| 2024-10-22 | 100.25 | 101.90 | 95.010 | 95.010 | 95.010 | 34 |
| 2024-10-21 | 100.30 | 100.30 | 100.25 | 100.25 | 100.25 | 12 |
| 2024-10-18 | 96.100 | 100.60 | 96.100 | 100.30 | 100.30 | 77 |
| 2024-10-17 | 99.000 | 100.90 | 96.100 | 96.100 | 96.100 | 224 |
| 2024-10-16 | 101.75 | 101.75 | 98.010 | 99.000 | 99.000 | 105 |
| 2024-10-15 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0 |
| 2024-10-14 | 102.00 | 102.00 | 101.75 | 101.75 | 101.75 | 43 |
| 2024-10-11 | 99.950 | 102.00 | 99.950 | 102.00 | 102.00 | 40 |
| 2024-10-10 | 99.950 | 99.950 | 99.950 | 99.950 | 99.950 | 0 |
| 2024-10-09 | 101.85 | 101.85 | 98.000 | 99.950 | 99.950 | 98 |
| 2024-10-08 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0 |
| 2024-10-07 | 103.00 | 103.40 | 96.040 | 101.85 | 101.85 | 42 |
| 2024-10-04 | 101.75 | 103.75 | 101.75 | 103.00 | 103.00 | 40 |
| 2024-10-03 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0 |
| 2024-10-02 | 102.90 | 102.90 | 98.600 | 101.75 | 101.75 | 88 |
| 2024-10-01 | 101.95 | 102.90 | 99.000 | 102.90 | 102.90 | 57 |
| 2024-09-30 | 102.00 | 102.00 | 98.600 | 101.95 | 101.95 | 374 |
| 2024-09-27 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 45 |
| 2024-09-26 | 103.00 | 104.80 | 102.00 | 102.00 | 102.00 | 51 |
| 2024-09-25 | 98.500 | 103.00 | 98.500 | 103.00 | 103.00 | 153 |
| 2024-09-24 | 105.00 | 105.00 | 98.050 | 98.500 | 98.500 | 1,289 |
| 2024-09-23 | 105.95 | 105.95 | 105.00 | 105.00 | 105.00 | 140 |
| 2024-09-20 | 105.50 | 105.95 | 105.50 | 105.95 | 105.95 | 20 |
| 2024-09-19 | 101.65 | 107.65 | 101.65 | 105.50 | 105.50 | 134 |
| 2024-09-18 | 101.05 | 107.00 | 101.05 | 101.65 | 101.65 | 23 |
| 2024-09-13 | 108.80 | 108.80 | 101.05 | 101.05 | 101.05 | 50 |
| 2024-09-12 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 0 |
| 2024-09-11 | 105.50 | 109.40 | 104.00 | 108.80 | 108.80 | 75 |
| 2024-09-10 | 101.50 | 105.50 | 100.00 | 105.50 | 105.50 | 617 |
| 2024-09-09 | 101.90 | 101.90 | 100.00 | 101.50 | 101.50 | 153 |
| 2024-09-06 | 103.95 | 103.95 | 101.00 | 101.90 | 101.90 | 677 |
| 2024-09-05 | 102.50 | 103.95 | 102.50 | 103.95 | 103.95 | 1 |
| 2024-09-04 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 100 |
| 2024-09-03 | 102.50 | 103.95 | 102.00 | 102.50 | 102.50 | 526 |
| 2024-09-02 | 103.15 | 103.90 | 102.00 | 102.50 | 102.50 | 242 |
| 2024-08-30 | 103.15 | 104.95 | 103.15 | 103.15 | 103.15 | 798 |
| 2024-08-29 | 106.00 | 106.80 | 103.10 | 103.15 | 103.15 | 618 |
| 2024-08-28 | 107.20 | 108.00 | 106.00 | 106.00 | 106.00 | 562 |
| 2024-08-27 | 112.00 | 113.00 | 106.05 | 107.20 | 107.20 | 1,429 |
| 2024-08-26 | 114.00 | 122.00 | 112.00 | 112.00 | 112.00 | 1,948 |
| 2024-08-23 | 104.00 | 114.35 | 104.00 | 114.00 | 114.00 | 7,047 |
| 2024-08-22 | 94.590 | 104.00 | 94.590 | 104.00 | 104.00 | 2,440 |
| 2024-08-19 | 86.000 | 94.590 | 86.000 | 94.590 | 94.590 | 2,435 |
| 2024-08-16 | 87.880 | 87.890 | 86.000 | 86.000 | 86.000 | 161 |
| 2024-08-15 | 87.760 | 87.890 | 87.490 | 87.880 | 87.880 | 211 |
| 2024-08-13 | 87.760 | 87.760 | 87.760 | 87.760 | 87.760 | 0 |
| 2024-08-12 | 87.790 | 87.790 | 87.760 | 87.760 | 87.760 | 1 |
| 2024-08-09 | 87.790 | 87.790 | 87.790 | 87.790 | 87.790 | 144 |
| 2024-08-08 | 88.240 | 88.240 | 88.240 | 88.240 | 88.240 | 0 |
| 2024-08-07 | 88.670 | 88.670 | 84.100 | 88.240 | 88.240 | 31 |
| 2024-08-06 | 88.670 | 88.670 | 88.670 | 88.670 | 88.670 | 0 |
| 2024-08-05 | 84.000 | 88.670 | 84.000 | 88.670 | 88.670 | 30 |
| 2024-08-02 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 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.