Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	56.000	57.600	56.000	57.200	49.537	680
2023-07-04	57.400	57.600	56.200	56.200	48.671	70,415
2023-07-03	57.600	57.600	57.400	57.400	49.711	84
2023-06-30	58.000	58.000	57.400	57.600	49.884	990
2023-06-29	55.000	58.000	55.000	58.000	50.230	1,363
2023-06-28	54.600	55.200	54.400	55.000	47.632	419
2023-06-27	55.000	55.000	54.400	54.600	47.286	715
2023-06-26	55.000	55.200	55.000	55.000	47.632	1,199
2023-06-23	55.000	55.000	54.200	55.000	47.632	392
2023-06-22	55.000	55.000	54.800	55.000	47.632	74
2023-06-21	54.800	55.000	54.800	55.000	47.632	67
2023-06-20	56.000	56.000	55.000	55.000	47.632	417
2023-06-19	54.800	55.400	54.800	55.400	47.979	1,994
2023-06-16	54.800	55.200	54.800	54.800	47.459	159
2023-06-15	55.400	55.400	54.000	54.800	47.459	1,630
2023-06-14	55.400	55.400	55.000	55.400	47.979	342
2023-06-13	55.000	55.000	54.800	55.000	47.632	586
2023-06-12	55.000	55.000	54.400	55.000	47.632	1,239
2023-06-09	55.000	55.000	54.800	55.000	47.632	77
2023-06-08	55.000	55.000	54.600	55.000	47.632	147
2023-06-07	55.400	55.400	54.400	55.000	47.632	1,544
2023-06-06	55.400	56.000	55.000	55.400	47.979	544
2023-06-05	55.400	55.600	54.800	55.400	47.979	1,043
2023-06-02	56.000	56.000	55.400	55.800	48.325	593
2023-06-01	55.600	56.000	55.600	56.000	48.498	398
2023-05-31	55.800	56.000	55.000	55.800	48.325	920
2023-05-30	57.000	57.000	55.800	56.000	48.498	428
2023-05-29	57.200	57.400	56.600	57.000	49.364	207
2023-05-26	57.200	57.200	56.800	57.200	49.537	349
2023-05-25	57.400	57.400	57.000	57.000	49.364	253
2023-05-24	57.800	58.000	57.200	57.200	49.537	564
2023-05-23	58.200	59.600	57.600	57.600	49.884	1,239
2023-05-22	57.200	58.200	57.200	57.800	50.057	1,890
2023-05-19	56.200	57.800	56.200	57.400	49.711	433
2023-05-18	56.400	57.200	56.400	57.000	47.632	342
2023-05-17	56.000	56.800	56.000	56.200	46.964	420
2023-05-16	55.000	56.200	54.800	56.000	46.796	942
2023-05-15	54.600	55.000	54.600	55.000	45.961	1,430
2023-05-12	54.400	54.600	54.200	54.600	45.627	894
2023-05-11	55.600	55.600	54.200	54.400	45.459	1,633
2023-05-10	55.800	56.000	55.400	55.600	46.462	303
2023-05-09	56.000	56.200	55.800	55.800	46.629	741
2023-05-08	56.400	56.400	56.000	56.000	46.796	196
2023-05-05	56.400	56.400	56.000	56.400	47.131	778
2023-05-04	56.600	56.600	56.000	56.400	47.131	1,575
2023-05-03	57.600	57.600	56.600	56.600	47.298	184
2023-05-02	56.600	57.600	56.600	57.000	47.632	1,206
2023-04-28	56.600	56.800	56.400	56.600	47.298	95
2023-04-27	57.400	57.400	56.600	56.600	47.298	250
2023-04-26	57.400	57.600	57.200	57.200	47.799	107
2023-04-25	57.400	57.600	57.200	57.400	47.966	949
2023-04-24	57.800	57.800	57.200	57.400	47.966	1,127
2023-04-21	57.200	57.800	57.000	57.800	48.301	661
2023-04-20	56.600	57.800	56.400	57.000	47.632	326
2023-04-19	56.800	56.800	56.400	56.600	47.298	495
2023-04-18	57.000	57.600	56.800	56.800	47.465	6,615
2023-04-17	58.600	58.800	57.000	57.000	47.632	3,037
2023-04-14	57.000	58.600	56.800	57.600	48.134	7,288
2023-04-13	56.000	57.800	56.000	56.800	47.465	1,306
2023-04-12	55.600	57.200	55.600	56.000	46.796	2,894

← NewerPage 15 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.