Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	52.800	53.200	52.400	53.000	45.900	935
2023-12-19	53.400	53.400	52.000	52.800	45.727	8,496
2023-12-18	54.000	55.000	53.200	53.200	46.073	4,985
2023-12-15	52.400	53.200	52.000	53.200	46.073	1,400
2023-12-14	49.900	52.400	49.900	52.400	45.380	7,632
2023-12-13	49.300	49.700	49.100	49.700	43.042	2,285
2023-12-12	49.500	49.600	49.300	49.300	42.696	2,297
2023-12-11	49.600	49.600	49.500	49.500	42.869	236
2023-12-08	49.400	49.500	49.300	49.500	42.869	11,481
2023-12-07	49.500	49.500	49.300	49.300	42.696	1,277
2023-12-06	49.500	49.500	49.000	49.400	42.782	25,672
2023-12-05	49.500	49.600	49.100	49.500	42.869	827
2023-12-04	49.400	50.200	49.400	49.400	42.782	734
2023-12-01	48.600	49.400	48.100	49.000	42.436	2,354
2023-11-30	46.300	49.800	46.300	48.100	41.656	7,955
2023-11-29	45.600	47.000	45.600	46.300	40.098	520
2023-11-28	45.500	45.800	45.300	45.600	39.491	511
2023-11-27	45.300	45.500	45.300	45.500	39.405	1,271
2023-11-24	45.900	45.900	45.200	45.400	39.318	692
2023-11-23	46.200	46.200	45.800	45.800	39.665	101
2023-11-22	46.900	46.900	45.800	46.200	40.011	980
2023-11-21	46.900	47.000	46.800	46.900	40.617	508
2023-11-20	46.600	46.900	46.600	46.900	40.617	305
2023-11-17	46.700	46.700	46.600	46.600	40.357	437
2023-11-16	45.200	47.000	45.000	46.600	40.357	699
2023-11-15	44.200	46.000	44.000	45.100	39.058	757
2023-11-14	44.000	44.200	43.900	44.200	38.279	11,166
2023-11-13	44.100	44.200	43.900	43.900	38.019	666
2023-11-10	44.000	44.200	44.000	44.100	38.192	304
2023-11-09	44.000	44.000	43.800	44.000	38.106	410
2023-11-08	44.300	44.500	43.600	44.000	38.106	21,053
2023-11-07	44.400	44.400	43.900	44.200	38.279	2,099
2023-11-06	44.000	44.400	44.000	44.400	38.452	52,401
2023-11-03	44.000	44.200	43.800	44.000	38.106	538
2023-11-02	43.400	44.000	43.400	44.000	38.106	2,147
2023-11-01	43.400	43.500	43.200	43.400	37.586	211
2023-10-31	42.900	43.700	42.900	43.400	37.586	3,312
2023-10-30	41.500	41.900	41.500	41.900	36.287	1,852
2023-10-27	41.800	42.600	41.000	42.000	36.374	1,405
2023-10-26	43.300	43.300	40.100	41.100	35.594	4,991
2023-10-25	43.900	43.900	43.800	43.800	37.932	966
2023-10-24	43.900	43.900	43.800	43.900	38.019	792
2023-10-23	44.000	44.200	43.500	43.900	38.019	1,708
2023-10-20	45.700	45.700	44.200	44.300	38.366	684
2023-10-19	46.000	46.000	45.500	45.700	39.578	1,614
2023-10-18	45.000	46.300	45.000	46.300	40.098	1,723
2023-10-17	44.000	45.500	43.800	45.000	38.972	3,655
2023-10-16	44.300	44.400	43.500	44.100	38.192	739
2023-10-13	46.700	46.700	43.500	44.500	38.539	4,469
2023-10-12	47.500	47.500	46.200	46.700	40.444	2,185
2023-10-11	47.600	47.600	47.100	47.500	41.137	917
2023-10-10	47.800	47.800	47.300	47.600	41.223	1,834
2023-10-09	48.300	48.300	47.600	47.600	41.223	425
2023-10-06	47.600	48.300	47.600	48.300	41.830	1,126
2023-10-05	49.000	49.000	47.500	47.500	41.137	1,452
2023-10-04	49.100	49.200	48.800	49.000	42.436	1,318
2023-10-03	49.800	49.800	49.000	49.200	42.609	2,203
2023-10-02	50.000	50.000	49.600	49.800	43.129	1,758
2023-09-29	48.900	49.600	48.900	49.600	42.956	219
2023-09-28	49.500	49.500	48.500	48.900	42.349	3,233

← NewerPage 13 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.