Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.900	38.900	38.450	38.750	38.750	383
2026-07-23	38.100	38.700	38.000	38.400	38.400	1,346
2026-07-22	39.000	39.000	38.100	38.100	38.100	1,081
2026-07-21	38.750	38.950	38.000	38.250	38.250	1,741
2026-07-20	39.550	39.550	38.750	38.750	38.750	1,851
2026-07-17	39.450	39.650	39.450	39.550	39.550	414
2026-07-16	39.500	39.800	39.500	39.500	39.500	1,414
2026-07-15	40.150	40.150	39.650	39.700	39.700	5,803
2026-07-14	40.800	40.800	39.700	39.700	39.700	439
2026-07-13	40.150	40.650	40.000	40.350	40.350	1,959
2026-07-10	39.600	40.600	39.600	40.000	40.000	4,114
2026-07-09	39.600	39.600	39.000	39.550	39.550	6,179
2026-07-08	40.350	40.350	39.600	39.700	39.700	3,187
2026-07-07	41.000	41.400	40.350	40.350	40.350	3,470
2026-07-06	40.000	41.200	39.600	40.850	40.850	4,212
2026-07-03	39.950	40.000	39.500	39.600	39.600	3,063
2026-07-02	40.000	40.000	39.750	39.950	39.950	1,928
2026-07-01	39.500	40.100	39.100	39.500	39.500	7,804
2026-06-30	38.200	38.650	38.200	38.200	38.200	3,694
2026-06-29	37.850	38.400	37.850	38.150	38.150	2,594
2026-06-26	38.500	38.500	37.100	37.100	37.100	2,688
2026-06-25	39.500	39.750	38.500	38.500	38.500	5,428
2026-06-24	38.750	39.700	38.750	39.100	39.100	9,311
2026-06-23	38.000	39.000	38.000	38.750	38.750	2,096
2026-06-22	37.500	39.100	37.500	38.600	38.600	2,499
2026-06-19	36.200	38.100	36.200	37.550	37.550	8,037
2026-06-18	38.000	38.150	36.100	36.100	36.100	2,305
2026-06-17	37.100	38.000	36.850	38.000	38.000	2,038
2026-06-16	37.500	38.000	37.200	37.450	37.450	3,565
2026-06-15	39.300	39.300	37.600	38.000	38.000	2,058
2026-06-12	37.400	38.950	37.400	38.900	38.900	14,755
2026-06-11	38.000	38.450	37.150	37.400	37.400	2,420
2026-06-10	38.000	38.500	38.000	38.500	38.500	460
2026-06-09	38.500	39.000	37.950	38.500	38.500	1,703
2026-06-08	39.000	39.400	38.550	38.550	38.550	1,643
2026-06-05	39.700	40.300	38.550	38.700	38.700	3,514
2026-06-04	40.300	40.300	39.050	39.550	39.550	2,497
2026-06-03	39.350	40.450	39.050	40.150	40.150	11,544
2026-06-02	41.850	41.950	40.700	40.850	38.850	6,785
2026-06-01	42.000	42.000	41.500	41.900	39.849	14,396
2026-05-29	40.500	42.000	40.500	42.000	39.944	4,036
2026-05-28	40.000	40.800	39.050	40.300	38.327	12,728
2026-05-27	40.050	40.450	39.500	39.500	37.566	2,290
2026-05-26	40.000	40.450	40.000	40.000	38.042	174
2026-05-25	40.000	40.150	39.750	39.900	37.947	1,043
2026-05-22	39.850	40.000	39.550	39.900	37.947	383
2026-05-21	40.300	40.400	39.600	39.600	37.661	852
2026-05-20	39.700	40.500	39.500	40.300	38.327	7,722
2026-05-19	40.450	40.500	39.400	40.400	38.422	4,381
2026-05-18	40.250	40.450	39.500	39.600	37.661	4,710
2026-05-15	39.750	41.000	39.750	40.150	38.184	5,429
2026-05-14	40.500	41.000	39.550	39.750	37.804	7,022
2026-05-13	38.600	39.450	38.050	39.000	37.091	2,901
2026-05-12	39.900	39.900	38.500	38.500	36.615	10,324
2026-05-11	40.000	40.100	39.500	39.950	37.994	1,194
2026-05-08	40.000	40.050	39.450	39.700	37.756	1,600
2026-05-07	38.250	40.200	38.100	40.100	38.137	87,111
2026-05-06	36.000	38.700	35.850	37.750	35.902	9,959
2026-05-05	35.000	35.500	34.600	35.500	33.762	2,062
2026-05-04	35.250	35.450	34.500	34.700	33.001	1,124

← NewerPage 2 of 22 · 1,283 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.