Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	48.300	48.500	48.000	48.500	40.529	445
2022-10-19	48.400	48.500	48.300	48.400	40.446	199
2022-10-18	48.700	48.700	48.300	48.400	40.446	329
2022-10-17	48.300	48.800	47.600	48.700	40.696	1,970
2022-10-14	48.600	48.800	48.100	48.300	40.362	1,911
2022-10-13	48.800	48.800	48.700	48.800	40.780	75
2022-10-12	49.100	49.200	48.900	48.900	40.863	3,010
2022-10-11	49.700	49.700	49.000	49.100	41.030	1,692
2022-10-10	50.000	50.200	49.000	49.700	41.532	895
2022-10-07	50.000	50.200	49.800	50.200	41.950	7,184
2022-10-06	48.100	48.700	48.100	48.700	40.696	3,417
2022-10-05	47.500	48.000	47.200	48.000	40.111	784
2022-10-04	47.500	47.700	47.100	47.500	39.693	12,793
2022-10-03	48.000	48.000	47.400	47.500	39.693	662
2022-09-30	48.000	48.000	47.800	47.800	39.944	20,099
2022-09-29	47.700	48.000	47.700	47.900	40.028	560
2022-09-28	47.900	48.200	47.000	47.700	39.861	3,453
2022-09-27	49.200	50.000	48.600	50.000	41.783	4,550
2022-09-26	50.400	50.600	48.600	48.900	40.863	1,187
2022-09-23	52.000	52.000	48.600	50.400	42.117	23,102
2022-09-22	51.000	52.800	50.800	52.000	43.454	1,573
2022-09-21	50.200	50.200	49.800	50.000	41.783	271
2022-09-20	49.600	50.400	49.600	50.000	41.783	306
2022-09-19	50.600	50.600	49.600	49.600	41.448	409
2022-09-16	51.000	51.200	50.400	50.400	42.117	261
2022-09-15	51.400	51.400	50.600	51.000	42.618	8,579
2022-09-14	51.000	51.600	50.600	51.200	42.785	654
2022-09-13	49.300	51.400	49.300	51.000	42.618	2,801
2022-09-12	49.700	50.400	49.200	49.200	41.114	2,581
2022-09-09	48.700	51.000	48.700	49.700	41.532	4,058
2022-09-08	49.600	49.600	48.600	48.600	40.613	879
2022-09-07	49.600	50.000	49.400	49.500	41.365	5,446
2022-09-06	49.900	49.900	49.600	49.800	41.615	1,092
2022-09-05	49.900	50.000	49.700	49.800	41.615	2,320
2022-09-02	49.000	49.900	49.000	49.900	41.699	710
2022-09-01	50.000	50.200	49.600	49.600	41.448	138
2022-08-31	49.600	50.000	49.600	50.000	41.783	158
2022-08-30	50.200	50.400	49.500	49.600	41.448	1,868
2022-08-29	51.000	51.000	49.400	50.200	41.950	631
2022-08-26	51.400	51.400	51.000	51.400	42.952	449
2022-08-25	51.400	51.400	51.400	51.400	42.952	72
2022-08-24	51.200	51.200	51.200	51.200	42.785	30
2022-08-23	50.600	51.200	50.600	51.200	42.785	366
2022-08-22	51.400	51.400	50.600	50.600	42.284	349
2022-08-19	51.800	51.800	51.400	51.400	42.952	880
2022-08-18	51.800	51.800	51.600	51.800	43.287	512
2022-08-17	52.000	52.000	51.600	51.800	43.287	93
2022-08-16	52.200	52.200	51.800	51.800	43.287	132
2022-08-15	52.000	52.000	52.000	52.000	43.454	107
2022-08-12	52.600	52.800	52.200	52.400	43.788	246
2022-08-11	52.600	52.800	52.400	52.600	43.955	250
2022-08-10	52.400	52.600	52.400	52.600	43.955	391
2022-08-09	53.000	53.000	51.600	52.600	43.955	1,061
2022-08-08	52.600	53.000	52.000	53.000	44.290	785
2022-08-05	52.200	52.600	52.000	52.600	43.955	723
2022-08-04	51.800	52.200	51.600	52.200	43.621	1,077
2022-08-03	52.000	52.000	51.800	51.800	43.287	28
2022-08-02	52.800	52.800	51.000	52.000	43.454	5,113
2022-08-01	53.800	53.800	52.400	52.800	44.122	1,157
2022-07-29	52.000	54.000	52.000	53.600	44.791	707

← NewerPage 18 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.