Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	52.000	54.000	52.000	53.600	44.791	707
2022-07-28	50.800	53.000	50.600	51.600	43.120	3,060
2022-07-27	50.000	50.800	49.800	50.800	42.451	1,131
2022-07-26	50.800	50.800	49.000	50.000	41.783	769
2022-07-25	51.000	51.000	50.600	50.800	42.451	748
2022-07-22	50.600	51.000	50.600	51.000	42.618	61
2022-07-21	50.800	50.800	50.400	50.800	42.451	280
2022-07-20	51.000	51.000	50.600	50.800	42.451	792
2022-07-19	51.800	52.000	51.000	51.000	42.618	481
2022-07-18	51.000	51.800	51.000	51.800	43.287	64
2022-07-15	50.000	52.000	50.000	51.000	42.618	1,508
2022-07-14	50.000	50.000	50.000	50.000	41.783	1,340
2022-07-13	50.000	50.000	49.900	50.000	41.783	1,294
2022-07-12	49.400	50.000	48.900	50.000	41.783	1,436
2022-07-11	49.600	49.600	49.400	49.400	41.281	54
2022-07-08	49.500	49.600	49.500	49.600	41.448	10
2022-07-07	49.500	49.800	49.500	49.500	41.365	115
2022-07-06	49.900	50.000	49.500	49.500	41.365	7,410
2022-07-05	49.500	49.900	49.200	49.900	41.699	194
2022-07-04	49.000	49.500	49.000	49.300	41.198	342
2022-07-01	49.000	49.400	49.000	49.400	41.281	170
2022-06-30	49.200	49.400	48.900	49.000	40.947	298
2022-06-29	49.200	49.200	48.600	49.200	41.114	101
2022-06-28	48.400	49.200	48.400	49.200	41.114	266
2022-06-27	48.700	48.700	48.000	48.300	40.362	454
2022-06-24	48.700	48.700	47.800	48.600	40.613	456
2022-06-23	50.200	50.200	49.000	49.000	40.947	302
2022-06-22	50.600	50.600	49.600	50.200	41.950	395
2022-06-21	47.900	50.400	47.600	50.400	42.117	1,931
2022-06-20	48.700	48.700	47.900	47.900	40.028	573
2022-06-17	48.700	48.700	47.600	47.900	40.028	1,318
2022-06-16	48.700	49.900	48.100	48.700	40.696	1,415
2022-06-15	50.600	50.600	48.700	48.700	40.696	503
2022-06-14	52.000	52.000	50.600	50.600	42.284	1,166
2022-06-13	53.200	53.200	51.800	52.000	43.454	2,467
2022-06-10	53.200	53.400	52.200	53.200	44.457	1,369
2022-06-09	52.400	54.000	52.200	53.200	44.457	2,977
2022-06-08	52.000	52.400	51.600	52.400	43.788	425
2022-06-07	52.000	52.400	52.000	52.400	43.788	5
2022-06-06	53.200	53.200	52.000	52.000	43.454	237
2022-06-03	53.200	53.200	51.800	53.200	44.457	1,406
2022-06-02	53.400	53.400	52.000	53.000	44.290	880
2022-06-01	53.400	53.400	53.200	53.400	44.624	204
2022-05-31	52.800	53.400	52.800	53.400	44.624	273
2022-05-30	53.000	54.200	52.800	52.800	44.122	887
2022-05-27	50.400	52.200	50.400	52.000	43.454	3,016
2022-05-26	50.000	52.000	49.800	51.000	41.281	2,519
2022-05-25	49.900	50.000	49.800	49.900	40.391	274
2022-05-24	50.800	51.000	49.900	49.900	40.391	958
2022-05-23	51.000	51.400	50.000	50.800	41.119	936
2022-05-20	52.000	52.000	51.000	51.000	41.281	642
2022-05-19	50.600	52.000	50.600	52.000	42.091	221
2022-05-18	50.200	52.400	50.200	50.600	40.957	6,007
2022-05-17	49.700	51.000	49.700	50.000	40.472	2,719
2022-05-16	50.000	50.000	49.700	49.700	40.229	444
2022-05-13	50.000	50.800	50.000	50.000	40.472	1,519
2022-05-12	52.400	52.400	48.100	50.000	40.472	3,386
2022-05-11	53.000	53.000	52.400	52.400	42.414	1,673
2022-05-10	56.000	56.000	51.400	53.000	42.900	3,275
2022-05-09	55.600	56.000	55.200	56.000	45.328	3,011

← NewerPage 19 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.