Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	46.100	48.100	46.100	48.100	41.656	1,328
2024-03-15	45.700	46.400	45.700	46.100	39.924	4,133
2024-03-14	45.800	45.800	44.500	45.600	39.491	2,123
2024-03-13	45.800	45.900	45.600	45.900	39.751	7,178
2024-03-12	45.300	45.900	45.100	45.800	39.665	10,485
2024-03-11	45.600	45.600	44.900	45.300	39.232	3,317
2024-03-08	45.700	45.800	45.500	45.600	39.491	4,140
2024-03-07	45.900	45.900	45.000	45.600	39.491	1,132
2024-03-06	46.400	46.500	45.900	45.900	39.751	532
2024-03-05	46.000	46.900	46.000	46.300	40.098	847
2024-03-04	45.500	46.500	45.500	46.000	39.838	854
2024-03-01	43.900	44.900	43.900	44.700	38.712	1,164
2024-02-29	44.000	44.100	43.700	43.800	37.932	6,057
2024-02-28	44.800	44.800	43.900	44.000	38.106	13,215
2024-02-27	45.300	45.400	44.800	44.800	38.799	1,950
2024-02-26	46.500	46.600	45.200	45.200	39.145	3,180
2024-02-23	46.300	46.900	46.300	46.600	40.357	613
2024-02-22	46.700	46.900	46.100	46.100	39.924	782
2024-02-21	47.100	47.200	46.600	46.700	40.444	347
2024-02-20	47.600	47.800	46.800	47.100	40.790	448
2024-02-19	48.200	48.300	47.700	47.700	41.310	597
2024-02-16	46.400	48.200	46.100	48.200	41.743	1,438
2024-02-15	46.100	48.900	46.000	47.500	41.137	1,276
2024-02-14	45.700	46.700	45.400	46.100	39.924	978
2024-02-13	46.000	46.000	45.000	45.700	39.578	1,329
2024-02-12	45.800	46.200	44.800	46.000	39.838	1,458
2024-02-09	46.800	46.800	45.500	45.800	39.665	22,772
2024-02-08	48.900	48.900	46.600	46.900	40.617	2,004
2024-02-07	48.100	48.700	48.100	48.500	42.003	4,991
2024-02-06	48.100	48.600	48.000	48.200	41.743	561
2024-02-05	49.000	49.000	48.000	48.100	41.656	1,079
2024-02-02	49.200	49.200	48.800	48.800	42.263	1,193
2024-02-01	51.200	51.400	48.800	49.200	42.609	2,920
2024-01-31	51.800	52.000	51.200	52.000	45.034	329
2024-01-30	52.200	52.200	51.800	51.800	44.861	200
2024-01-29	52.600	52.600	52.200	52.200	45.207	888
2024-01-26	52.600	53.000	52.400	52.600	45.554	176
2024-01-25	52.200	53.000	52.200	52.600	45.554	634
2024-01-24	52.600	53.600	52.200	52.200	45.207	1,005
2024-01-23	51.600	52.600	51.600	52.600	45.554	579
2024-01-22	51.600	52.000	51.600	51.600	44.688	712
2024-01-19	50.400	51.600	50.400	51.600	44.688	340
2024-01-18	50.600	51.000	50.400	50.400	43.648	3,984
2024-01-17	50.200	51.400	50.000	50.600	43.822	9,675
2024-01-16	50.200	50.400	50.200	50.200	43.475	273
2024-01-15	50.200	51.000	50.200	50.200	43.475	1,783
2024-01-12	50.400	50.400	50.000	50.200	43.475	2,183
2024-01-11	50.400	50.400	50.000	50.400	43.648	429
2024-01-10	50.200	50.400	50.000	50.400	43.648	225
2024-01-09	50.200	50.400	49.800	50.200	43.475	385
2024-01-08	50.800	50.800	49.800	50.200	43.475	877
2024-01-05	50.600	51.000	50.400	50.800	43.995	615
2024-01-04	52.000	52.000	50.600	50.600	43.822	1,464
2024-01-03	52.200	52.200	50.800	51.800	44.861	931
2024-01-02	53.000	53.000	52.000	52.400	45.380	738
2023-12-29	52.800	53.000	52.800	53.000	45.900	771
2023-12-28	53.400	53.400	52.400	52.800	45.727	537
2023-12-27	53.200	54.200	53.000	53.400	46.246	2,397
2023-12-22	52.600	53.200	52.600	53.200	46.073	971
2023-12-21	53.000	53.000	52.200	52.400	45.380	5,473

← NewerPage 12 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.