Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	55.200	57.400	54.600	57.000	47.632	3,670
2023-01-12	55.600	55.600	54.200	55.200	46.128	5,757
2023-01-11	55.800	56.400	55.400	55.600	46.462	504
2023-01-10	56.000	57.000	55.600	55.600	46.462	592
2023-01-09	55.600	56.400	55.400	55.400	46.295	193
2023-01-06	55.600	55.800	55.400	55.400	46.295	103
2023-01-05	55.600	56.400	55.400	55.400	46.295	4,435
2023-01-04	57.200	57.400	54.600	55.400	46.295	442
2023-01-03	57.800	57.800	57.200	57.200	47.799	582
2023-01-02	55.200	58.400	55.200	57.800	48.301	2,016
2022-12-30	55.000	55.200	55.000	55.200	46.128	104
2022-12-29	54.600	55.000	54.400	55.000	45.961	389
2022-12-28	53.200	54.600	53.200	54.600	45.627	587
2022-12-27	53.000	53.800	52.400	53.200	44.457	979
2022-12-23	53.800	53.800	52.600	53.000	44.290	451
2022-12-22	54.200	54.200	53.800	53.800	44.958	256
2022-12-21	54.200	54.200	54.000	54.000	45.125	207
2022-12-20	54.600	54.800	54.000	54.200	45.292	279
2022-12-19	54.400	54.800	54.200	54.400	45.459	187
2022-12-16	54.600	54.600	54.000	54.400	45.459	177
2022-12-15	56.200	56.200	54.600	54.600	45.627	730
2022-12-14	55.600	56.000	55.200	56.000	46.796	633
2022-12-13	54.400	57.200	54.400	55.800	46.629	3,511
2022-12-12	54.600	54.600	54.000	54.000	45.125	2,237
2022-12-09	54.400	54.400	53.600	53.600	44.791	4,036
2022-12-08	54.200	54.400	54.000	54.400	45.459	313
2022-12-07	54.000	54.600	54.000	54.000	45.125	695
2022-12-06	54.600	55.800	54.000	54.000	45.125	2,776
2022-12-05	54.200	54.400	53.800	54.000	45.125	797
2022-12-02	54.000	54.000	53.800	54.000	45.125	499
2022-12-01	54.000	54.200	53.800	53.800	44.958	541
2022-11-30	54.000	54.400	54.000	54.000	45.125	356
2022-11-29	54.000	54.000	54.000	54.000	45.125	4,225
2022-11-28	54.600	54.800	54.000	54.000	45.125	502
2022-11-25	54.000	55.400	54.000	54.600	45.627	2,773
2022-11-24	51.400	54.000	51.400	54.000	45.125	7,241
2022-11-23	52.000	52.000	51.200	51.400	42.952	366
2022-11-22	52.000	52.000	51.400	51.600	43.120	479
2022-11-21	50.000	52.000	50.000	51.800	43.287	855
2022-11-18	50.800	50.800	50.000	50.000	41.783	785
2022-11-17	50.800	50.800	50.800	50.800	42.451	74
2022-11-16	51.200	51.200	50.800	50.800	42.451	178
2022-11-15	51.000	51.000	51.000	51.000	42.618	100
2022-11-14	51.200	51.200	50.800	51.000	42.618	1,206
2022-11-11	50.600	51.200	50.600	51.000	42.618	395
2022-11-10	50.800	51.800	49.800	50.600	42.284	5,047
2022-11-09	51.000	51.200	50.800	50.800	42.451	337
2022-11-08	51.200	51.200	51.000	51.000	42.618	94
2022-11-07	51.800	51.800	51.200	51.200	42.785	513
2022-11-04	51.000	51.400	50.800	51.400	42.952	582
2022-11-03	51.000	51.200	50.800	51.000	42.618	292
2022-11-02	51.000	51.200	51.000	51.000	42.618	94
2022-11-01	50.600	51.600	50.400	51.000	42.618	490
2022-10-31	51.800	51.800	50.600	50.600	42.284	778
2022-10-28	50.600	51.800	50.400	51.000	42.618	1,069
2022-10-27	50.600	50.600	50.200	50.600	42.284	2,439
2022-10-26	50.000	50.800	49.900	50.400	42.117	1,431
2022-10-25	49.500	50.000	49.500	50.000	41.783	340
2022-10-24	48.000	50.200	48.000	50.000	41.783	689
2022-10-21	48.500	48.500	47.600	47.800	39.944	572

← NewerPage 17 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.