Infotel SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	37.900	37.900	37.600	37.800	34.204	796
2024-09-04	38.300	38.300	37.700	37.900	34.295	562
2024-09-03	38.300	38.300	38.100	38.300	34.657	380
2024-09-02	38.300	40.000	38.300	38.300	34.657	655
2024-08-30	38.300	38.600	38.000	38.300	34.657	2,191
2024-08-29	38.500	38.600	38.200	38.300	34.657	2,468
2024-08-28	38.700	38.800	38.500	38.700	35.019	708
2024-08-27	39.000	39.000	38.700	38.700	35.019	457
2024-08-26	39.100	39.100	38.700	39.000	35.290	767
2024-08-23	39.100	39.600	38.700	39.000	35.290	1,037
2024-08-22	38.700	39.100	38.500	39.000	35.290	1,884
2024-08-21	38.800	39.000	38.500	38.600	34.928	1,806
2024-08-20	39.000	39.000	38.500	38.800	35.109	477
2024-08-19	39.300	40.100	39.000	39.000	35.290	1,128
2024-08-16	37.600	39.000	37.500	39.000	35.290	1,133
2024-08-15	37.300	37.700	37.200	37.500	33.933	459
2024-08-14	37.200	37.600	37.200	37.200	33.661	591
2024-08-13	36.100	37.100	36.100	37.100	33.571	631
2024-08-12	35.700	36.000	35.600	36.000	32.575	4,836
2024-08-09	37.100	37.900	35.200	35.400	32.033	3,241
2024-08-08	37.000	37.100	36.300	37.000	33.480	1,157
2024-08-07	36.000	37.000	36.000	37.000	33.480	1,012
2024-08-06	35.400	35.900	35.000	35.900	32.485	1,072
2024-08-05	36.600	36.800	33.700	35.200	31.852	3,608
2024-08-02	37.500	37.500	36.800	37.200	33.661	1,418
2024-08-01	38.700	39.000	37.000	37.500	33.933	3,973
2024-07-31	38.900	39.000	38.800	38.900	35.200	277
2024-07-30	39.000	39.000	38.700	38.900	35.200	573
2024-07-29	39.500	39.600	39.000	39.000	35.290	613
2024-07-26	40.200	40.300	39.500	39.500	35.743	7,045
2024-07-25	40.300	40.300	40.000	40.300	36.466	403
2024-07-24	40.500	41.100	40.300	40.300	36.466	3,782
2024-07-23	39.600	40.600	39.500	40.500	36.647	2,518
2024-07-22	38.900	40.000	38.900	39.600	35.833	1,919
2024-07-19	39.400	39.400	39.000	39.300	35.562	858
2024-07-18	39.600	39.600	39.300	39.300	35.562	2,239
2024-07-17	40.300	40.400	39.200	39.400	35.652	1,399
2024-07-16	39.800	40.300	39.700	40.300	36.466	7,092
2024-07-15	40.900	40.900	39.500	39.800	36.014	5,702
2024-07-12	41.200	41.300	40.800	40.900	37.009	3,032
2024-07-11	41.700	41.700	40.700	41.000	37.100	3,173
2024-07-10	41.700	41.700	41.500	41.700	37.733	507
2024-07-09	41.800	41.800	41.600	41.700	37.733	1,925
2024-07-08	41.800	42.300	41.700	41.800	37.824	696
2024-07-05	42.300	42.300	41.200	41.800	37.824	2,572
2024-07-04	42.500	42.700	42.200	42.300	38.276	732
2024-07-03	42.600	42.600	42.100	42.500	38.457	1,556
2024-07-02	42.900	42.900	42.400	42.500	38.457	760
2024-07-01	42.600	42.900	41.100	42.900	38.819	2,486
2024-06-28	42.400	42.400	41.500	42.000	38.005	5,389
2024-06-27	43.300	43.300	40.700	42.600	38.548	6,031
2024-06-26	43.900	44.000	42.200	43.300	39.181	1,396
2024-06-25	45.000	45.000	43.800	44.000	39.814	2,816
2024-06-24	45.800	45.800	45.000	45.200	40.900	1,634
2024-06-21	47.000	47.000	45.700	45.800	41.443	1,462
2024-06-20	46.400	47.200	46.200	47.200	42.710	1,438
2024-06-19	45.600	46.400	45.500	46.400	41.986	1,030
2024-06-18	45.400	45.500	45.100	45.500	41.172	4,436
2024-06-17	46.000	46.000	45.100	45.300	40.991	3,119
2024-06-14	47.600	48.000	45.800	45.800	41.443	5,410

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	2.0000 EUR
2025-06-04	2.0000 EUR
2024-05-29	2.0000 EUR
2023-05-19	2.0000 EUR
2022-05-27	1.6000 EUR
2021-05-24	1.6000 EUR
2020-05-26	1.0500 EUR
2019-06-04	1.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.