Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	54.600	56.800	54.200	55.800	45.166	4,892
2022-05-05	54.600	54.800	54.400	54.400	44.033	975
2022-05-04	54.200	54.800	54.200	54.600	44.195	398
2022-05-03	54.200	54.400	54.000	54.200	43.871	250
2022-05-02	54.800	55.000	54.000	54.000	43.709	793
2022-04-29	54.800	55.000	54.600	54.600	44.195	1,710
2022-04-28	54.400	54.800	53.600	54.600	44.195	1,879
2022-04-27	54.200	54.600	54.200	54.400	44.033	250
2022-04-26	55.000	55.200	54.200	54.200	43.871	4,201
2022-04-25	54.600	55.000	54.400	55.000	44.519	616
2022-04-22	54.600	54.800	54.200	54.600	44.195	497
2022-04-21	54.600	54.600	54.000	54.600	44.195	759
2022-04-20	54.600	54.600	54.000	54.600	44.195	5,887
2022-04-19	55.000	55.200	54.600	54.600	44.195	5,484
2022-04-14	55.800	55.800	55.000	55.000	44.519	3,509
2022-04-13	55.800	56.200	55.400	55.800	45.166	2,044
2022-04-12	54.200	56.800	53.400	55.400	44.843	2,185
2022-04-11	52.800	54.400	52.800	54.200	43.871	553
2022-04-08	52.800	53.600	52.600	52.600	42.576	1,516
2022-04-07	52.400	52.600	52.000	52.600	42.576	588
2022-04-06	53.000	53.200	52.000	52.400	42.414	1,071
2022-04-05	53.000	53.400	53.000	53.000	42.900	336
2022-04-04	53.000	53.800	52.800	53.000	42.900	1,246
2022-04-01	54.200	54.200	53.000	53.000	42.900	3,477
2022-03-31	54.400	54.400	54.000	54.000	43.709	346
2022-03-30	53.000	54.300	53.000	54.300	43.952	1,031
2022-03-29	51.700	53.800	51.700	53.800	43.548	856
2022-03-28	53.600	53.900	51.500	51.500	41.686	2,773
2022-03-25	53.500	54.000	53.500	53.500	43.305	467
2022-03-24	54.000	54.000	53.500	53.500	43.305	1,176
2022-03-23	54.300	54.300	53.500	54.000	43.709	1,395
2022-03-22	54.400	54.400	52.000	53.500	43.305	3,708
2022-03-21	53.900	54.300	52.700	53.800	43.548	1,390
2022-03-18	53.300	55.000	53.300	53.900	43.629	1,274
2022-03-17	56.000	56.000	51.000	53.000	42.900	5,022
2022-03-16	53.100	57.000	53.000	56.300	45.571	6,256
2022-03-15	53.100	53.200	51.500	53.100	42.981	2,690
2022-03-14	53.100	53.200	52.800	53.100	42.981	1,890
2022-03-11	53.700	54.200	52.200	53.100	42.981	2,346
2022-03-10	52.400	53.400	52.400	53.300	43.143	635
2022-03-09	50.500	53.300	50.500	52.300	42.333	1,477
2022-03-08	48.000	51.800	48.000	50.300	40.715	1,184
2022-03-07	47.500	48.050	44.050	48.000	38.853	3,302
2022-03-04	52.900	53.000	47.400	47.750	38.651	2,465
2022-03-03	52.900	53.800	52.800	52.900	42.819	2,286
2022-03-02	52.800	53.000	52.800	52.800	42.738	336
2022-03-01	53.200	53.400	52.700	52.800	42.738	4,368
2022-02-28	53.000	53.100	53.000	53.000	42.900	723
2022-02-25	53.000	53.400	53.000	53.000	42.900	1,843
2022-02-24	53.500	53.800	52.500	53.000	42.900	4,529
2022-02-23	53.600	54.500	53.600	54.100	43.790	1,101
2022-02-22	53.800	53.800	53.000	53.600	43.386	1,084
2022-02-21	53.800	54.200	53.700	54.000	43.709	2,665
2022-02-18	53.600	53.800	53.600	53.800	43.548	156
2022-02-17	53.500	53.800	53.500	53.600	43.386	261
2022-02-16	54.100	54.100	53.300	53.500	43.305	1,593
2022-02-15	54.600	54.600	54.000	54.100	43.790	1,455
2022-02-14	54.500	54.900	54.400	54.500	44.114	69,652
2022-02-11	55.000	55.300	54.500	54.500	44.114	4,006
2022-02-10	54.800	55.100	54.700	54.800	44.357	2,072

← NewerPage 20 of 22 · 1,285 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.