Infotel SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	53.100	53.100	52.500	52.600	42.576	331
2021-11-16	53.200	53.200	52.800	53.100	42.981	414
2021-11-15	53.100	53.200	52.600	53.100	42.981	1,275
2021-11-12	53.100	53.300	53.100	53.100	42.981	544
2021-11-11	53.000	53.400	53.000	53.100	42.981	114
2021-11-10	53.200	53.400	53.200	53.300	43.143	1,573
2021-11-09	53.000	53.800	52.700	53.000	42.900	567
2021-11-08	53.000	54.300	52.800	53.000	42.900	2,710
2021-11-05	52.200	53.000	52.200	52.900	42.819	700
2021-11-04	52.200	52.200	51.700	52.200	42.252	664
2021-11-03	52.100	52.800	52.000	52.200	42.252	1,700
2021-11-02	50.000	52.400	50.000	52.100	42.172	2,813
2021-11-01	50.000	50.100	49.900	50.000	40.472	561
2021-10-29	50.000	50.000	49.750	49.950	40.431	9,053
2021-10-28	50.000	50.100	49.500	49.950	40.431	5,669
2021-10-27	49.900	50.000	49.750	49.950	40.431	3,336
2021-10-26	49.900	50.000	49.700	49.900	40.391	808
2021-10-25	50.000	50.000	49.900	49.950	40.431	560
2021-10-22	50.000	50.000	49.950	50.000	40.472	711
2021-10-21	49.800	50.500	49.800	50.000	40.472	3,754
2021-10-20	49.800	49.800	49.700	49.750	40.269	210
2021-10-19	49.900	49.950	49.800	49.800	40.310	2,597
2021-10-18	49.900	49.950	49.900	49.900	40.391	446
2021-10-15	49.850	49.950	49.800	49.900	40.391	284
2021-10-14	49.850	49.950	49.850	49.900	40.391	2,914

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.