Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	49.600	49.600	49.200	49.500	42.869	262
2023-09-26	51.000	51.600	49.600	49.600	42.956	895
2023-09-25	51.000	51.600	50.000	51.000	44.168	1,294
2023-09-22	48.600	48.600	48.000	48.600	42.089	2,113
2023-09-21	49.000	49.000	48.100	48.400	41.916	1,702
2023-09-20	49.600	49.800	49.000	49.000	42.436	2,934
2023-09-19	50.200	50.200	49.600	49.600	42.956	696
2023-09-18	50.000	50.200	49.800	50.200	43.475	1,166
2023-09-15	51.800	52.000	49.000	50.200	43.475	3,017
2023-09-14	53.600	53.800	51.600	51.600	44.688	1,521
2023-09-13	53.600	53.600	53.200	53.600	46.420	392
2023-09-12	53.800	53.800	53.600	53.800	46.593	142
2023-09-11	52.400	53.800	52.400	53.800	46.593	600
2023-09-08	52.000	52.600	52.000	52.200	45.207	320
2023-09-07	51.600	52.000	51.400	52.000	45.034	401
2023-09-06	50.800	51.600	50.800	51.600	44.688	801
2023-09-05	51.200	51.200	50.800	50.800	43.995	178
2023-09-04	51.600	51.600	51.000	51.200	44.341	890
2023-09-01	51.600	51.600	51.200	51.400	44.514	136
2023-08-31	52.000	52.000	51.400	51.400	44.514	725
2023-08-30	51.800	51.800	51.600	51.800	44.861	167
2023-08-29	52.600	52.600	51.600	51.600	44.688	3,613
2023-08-28	52.600	52.800	52.600	52.600	45.554	675
2023-08-25	52.800	52.800	52.800	52.800	45.727	91
2023-08-24	52.800	53.000	52.800	52.800	45.727	1,424
2023-08-23	53.200	53.200	52.800	52.800	45.727	898
2023-08-22	53.400	53.600	53.000	53.000	45.900	222
2023-08-21	53.600	53.600	53.400	53.400	46.246	362
2023-08-18	53.400	53.600	53.400	53.600	46.420	216
2023-08-17	53.400	53.400	53.200	53.400	46.246	26
2023-08-16	53.200	53.400	53.200	53.200	46.073	486
2023-08-15	53.600	53.600	53.200	53.200	46.073	271
2023-08-14	53.600	53.800	53.400	53.600	46.420	120
2023-08-11	53.600	53.800	53.200	53.600	46.420	247
2023-08-10	53.400	53.600	53.200	53.600	46.420	267
2023-08-09	53.800	53.800	53.200	53.400	46.246	1,229
2023-08-08	53.800	53.800	53.400	53.600	46.420	373
2023-08-07	53.600	53.800	53.600	53.800	46.593	241
2023-08-04	53.600	53.800	53.400	53.600	46.420	917
2023-08-03	53.200	53.600	53.200	53.400	46.246	1,155
2023-08-02	53.200	53.800	53.000	53.600	46.420	930
2023-08-01	52.800	53.400	52.800	53.200	46.073	690
2023-07-31	53.200	54.800	52.800	52.800	45.727	9,458
2023-07-28	54.800	54.800	53.000	53.000	45.900	7,836
2023-07-27	56.600	56.600	54.800	54.800	47.459	5,122
2023-07-26	56.600	56.600	56.400	56.600	49.018	3,946
2023-07-25	57.000	57.000	56.600	56.600	49.018	2,342
2023-07-24	57.000	57.600	56.800	57.000	49.364	306
2023-07-21	57.200	57.600	57.000	57.000	49.364	1,072
2023-07-20	57.400	57.600	57.000	57.200	49.537	535
2023-07-19	57.400	57.800	57.200	57.400	49.711	1,411
2023-07-18	57.200	57.800	57.200	57.400	49.711	149
2023-07-17	57.600	57.800	57.200	57.200	49.537	1,450
2023-07-14	57.400	57.800	57.000	57.400	49.711	2,929
2023-07-13	57.200	57.800	57.200	57.400	49.711	800
2023-07-12	57.800	58.000	57.200	57.200	49.537	2,471
2023-07-11	58.000	58.000	57.000	57.200	49.537	2,333
2023-07-10	57.800	58.400	57.400	57.400	49.711	2,696
2023-07-07	57.200	57.200	56.800	56.800	49.191	136
2023-07-06	57.200	58.000	56.600	57.200	49.537	2,433

← NewerPage 14 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.