Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.500	35.500	34.300	34.650	32.954	1,971
2026-04-29	35.500	35.850	35.000	35.250	33.524	2,469
2026-04-28	36.000	36.000	35.000	35.200	33.477	708
2026-04-27	36.100	36.100	35.500	35.600	33.857	1,367
2026-04-24	36.900	36.900	36.000	36.150	34.380	1,372
2026-04-23	37.700	37.800	36.400	36.900	35.093	1,737
2026-04-22	37.750	37.750	37.150	37.700	35.854	1,440
2026-04-21	37.900	38.000	37.800	37.800	35.949	442
2026-04-20	38.100	38.100	37.450	37.900	36.044	1,831
2026-04-17	37.000	38.150	36.950	38.100	36.235	2,024
2026-04-16	36.050	37.000	36.000	37.000	35.189	5,645
2026-04-15	36.500	36.500	36.000	36.000	34.238	4,086
2026-04-14	35.300	36.300	35.300	36.300	34.523	7,076
2026-04-13	35.400	35.400	34.900	35.050	33.334	4,134
2026-04-10	34.800	36.200	34.800	35.400	33.667	7,312
2026-04-09	36.300	36.300	34.650	34.650	32.954	84,336
2026-04-08	37.000	37.000	36.100	36.200	34.428	5,346
2026-04-07	36.300	36.900	35.900	36.200	34.428	1,959
2026-04-02	36.400	36.400	35.700	36.300	34.523	1,918
2026-04-01	37.000	37.000	35.900	36.300	34.523	1,989
2026-03-31	35.700	36.600	35.700	36.600	34.808	2,941
2026-03-30	34.600	35.800	34.000	35.800	34.047	4,856
2026-03-27	34.400	34.800	34.200	34.500	32.811	4,055
2026-03-26	34.800	34.800	34.300	34.400	32.716	4,258
2026-03-25	35.400	36.100	34.600	34.800	33.096	4,985
2026-03-24	35.600	36.500	34.800	35.400	33.667	5,485
2026-03-23	34.600	35.700	33.500	35.600	33.857	4,418
2026-03-20	35.100	35.700	34.500	34.600	32.906	4,320
2026-03-19	36.600	36.600	34.700	34.900	33.191	8,218
2026-03-18	37.000	37.500	36.600	36.700	34.903	3,542
2026-03-17	36.500	37.100	36.300	36.800	34.998	2,012
2026-03-16	36.400	36.900	35.600	36.300	34.523	3,708
2026-03-13	37.000	37.000	36.300	36.300	34.523	2,574
2026-03-12	36.900	37.400	36.700	36.700	34.903	2,737
2026-03-11	36.900	37.300	36.900	37.000	35.189	1,990
2026-03-10	36.900	37.700	36.900	36.900	35.093	3,936
2026-03-09	36.800	37.300	36.200	37.000	35.189	5,655
2026-03-06	38.000	38.600	37.500	37.500	35.664	5,399
2026-03-05	37.800	38.100	37.400	37.900	36.044	4,705
2026-03-04	35.400	37.800	35.300	37.700	35.854	11,262
2026-03-03	35.200	35.400	34.900	35.300	33.572	3,418
2026-03-02	35.400	36.000	35.100	35.100	33.382	5,083
2026-02-27	35.900	36.400	35.600	36.200	34.428	5,596
2026-02-26	35.500	36.100	35.500	35.800	34.047	5,484
2026-02-25	34.400	35.900	34.100	35.500	33.762	6,189
2026-02-24	35.000	35.400	34.000	34.300	32.621	6,577
2026-02-23	35.800	36.100	34.600	35.000	33.286	5,061
2026-02-20	36.000	36.100	35.900	36.000	34.238	1,867
2026-02-19	35.900	36.400	35.800	35.900	34.142	2,345
2026-02-18	35.900	36.500	35.800	35.900	34.142	3,001
2026-02-17	34.900	36.700	34.900	35.800	34.047	3,311
2026-02-16	35.000	35.400	34.500	35.000	33.286	8,660
2026-02-13	36.400	37.000	35.000	35.000	33.286	5,411
2026-02-12	36.600	37.000	36.300	36.400	34.618	8,234
2026-02-11	37.800	37.800	36.600	36.600	34.808	3,418
2026-02-10	38.300	38.400	37.400	37.800	35.949	3,512
2026-02-09	39.200	39.800	38.300	38.300	36.425	3,403
2026-02-06	40.200	40.200	39.200	39.200	37.281	3,070
2026-02-05	41.400	41.400	40.100	40.400	38.422	1,546
2026-02-04	43.400	43.400	41.500	41.500	39.468	2,725

← NewerPage 3 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.