Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	48.100	48.100	47.300	47.700	43.163	2,355
2024-06-12	49.000	49.000	47.700	48.100	43.524	3,925
2024-06-11	47.700	50.000	47.700	49.000	44.339	8,368
2024-06-10	47.500	48.000	46.800	47.600	43.072	4,684
2024-06-07	46.300	48.500	46.300	48.500	43.886	3,597
2024-06-06	45.900	46.300	45.500	46.300	41.896	7,300
2024-06-05	46.300	46.300	45.900	45.900	41.534	258
2024-06-04	46.000	46.400	45.700	46.300	41.896	1,303
2024-06-03	44.800	46.000	44.600	46.000	41.624	11,519
2024-05-31	44.500	44.500	44.200	44.500	40.267	9,453
2024-05-30	44.500	44.800	44.200	44.500	40.267	9,203
2024-05-29	45.000	45.200	44.600	44.600	40.357	2,135
2024-05-28	46.400	46.800	46.200	46.600	40.357	1,848
2024-05-27	46.400	46.600	45.400	46.200	40.011	1,820
2024-05-24	47.000	47.200	46.200	46.400	40.184	8,209
2024-05-23	47.800	48.000	46.800	47.400	41.050	3,002
2024-05-22	47.400	48.000	47.400	48.000	41.570	600
2024-05-21	47.300	47.500	46.800	47.400	41.050	7,946
2024-05-20	47.500	47.700	47.300	47.400	41.050	964
2024-05-17	48.800	48.900	47.400	47.400	41.050	2,584
2024-05-16	49.000	49.000	48.300	48.800	42.263	487
2024-05-15	48.000	49.000	47.500	49.000	42.436	3,644
2024-05-14	47.800	48.800	47.700	48.000	41.570	3,313
2024-05-13	47.600	47.800	47.600	47.700	41.310	1,698
2024-05-10	47.800	48.000	47.400	47.600	41.223	1,520
2024-05-09	47.700	47.800	47.500	47.800	41.397	490
2024-05-08	47.700	47.800	47.500	47.700	41.310	271
2024-05-07	48.000	48.000	47.500	47.700	41.310	4,754
2024-05-06	48.100	48.300	47.700	48.000	41.570	5,673
2024-05-03	48.600	48.600	48.000	48.400	41.916	2,194
2024-05-02	49.000	49.000	48.400	48.400	41.916	704
2024-04-30	49.300	49.300	48.300	49.000	42.436	1,521
2024-04-29	49.500	49.500	49.400	49.500	42.869	533
2024-04-26	49.900	49.900	49.200	49.500	42.869	579
2024-04-25	49.900	50.000	49.900	49.900	43.215	2,257
2024-04-24	49.900	50.000	49.900	50.000	43.302	700
2024-04-23	49.700	49.900	49.200	49.900	43.215	1,498
2024-04-22	50.200	50.200	49.700	49.700	43.042	527
2024-04-19	50.600	50.600	50.200	50.200	43.475	117
2024-04-18	50.600	50.800	50.600	50.600	43.822	1,411
2024-04-17	50.200	50.600	50.200	50.600	43.822	2,733
2024-04-16	50.200	50.400	50.000	50.200	43.475	750
2024-04-15	50.400	50.800	49.900	50.800	43.995	2,812
2024-04-12	49.600	49.900	49.600	49.900	43.215	3,162
2024-04-11	49.500	49.700	49.400	49.600	42.956	1,399
2024-04-10	49.200	49.500	48.900	49.500	42.869	1,150
2024-04-09	49.300	49.800	48.800	49.200	42.609	2,596
2024-04-08	49.100	49.400	48.900	49.300	42.696	1,210
2024-04-05	49.200	49.300	49.000	49.100	42.522	4,375
2024-04-04	49.200	49.400	48.900	49.300	42.696	1,410
2024-04-03	47.200	49.500	47.000	49.200	42.609	1,513
2024-04-02	46.500	47.200	46.500	47.000	40.704	979
2024-03-28	48.600	49.400	47.000	47.000	40.704	8,937
2024-03-27	48.100	48.800	48.100	48.600	42.089	1,054
2024-03-26	48.600	49.300	47.900	48.000	41.570	3,440
2024-03-25	49.500	49.700	48.600	48.600	42.089	8,277
2024-03-22	48.900	49.500	48.900	49.300	42.696	1,020
2024-03-21	48.700	49.300	48.500	48.900	42.349	1,166
2024-03-20	47.700	48.700	47.700	48.700	42.176	484
2024-03-19	48.000	49.000	47.600	47.700	41.310	1,446

← NewerPage 11 of 22 · 1,281 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.