Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	43.500	43.500	43.400	43.400	41.275	1,507
2026-02-02	43.200	43.700	43.200	43.600	41.465	1,716
2026-01-30	43.400	43.800	42.600	43.600	41.465	6,285
2026-01-29	42.700	43.200	42.600	42.700	40.609	3,595
2026-01-28	41.700	41.800	41.500	41.600	39.563	648
2026-01-27	41.600	41.800	41.500	41.600	39.563	1,765
2026-01-26	40.900	41.600	40.900	41.500	39.468	1,057
2026-01-23	40.600	40.800	40.400	40.800	38.802	602
2026-01-22	40.500	41.000	40.500	40.500	38.517	2,183
2026-01-21	40.200	41.400	40.100	40.500	38.517	1,282
2026-01-20	40.800	41.000	39.900	40.200	38.232	10,535
2026-01-19	39.700	41.100	39.400	40.800	38.802	12,940
2026-01-16	40.500	40.500	39.900	40.200	38.232	1,586
2026-01-15	40.000	40.800	39.800	40.500	38.517	10,045
2026-01-14	40.000	40.500	39.300	39.800	37.851	4,531
2026-01-13	40.900	41.100	39.900	39.900	37.947	5,474
2026-01-12	41.900	42.100	40.600	41.000	38.993	2,172
2026-01-09	42.000	42.200	41.700	42.000	39.944	2,823
2026-01-08	42.100	42.100	41.800	42.000	39.944	825
2026-01-07	42.200	42.500	42.000	42.100	40.039	1,099
2026-01-06	41.800	42.300	41.500	42.300	40.229	2,650
2026-01-05	42.100	42.200	41.700	41.800	39.754	1,012
2026-01-02	42.300	42.500	42.000	42.000	39.944	1,333
2025-12-31	41.600	42.300	41.500	42.300	40.229	1,561
2025-12-30	42.000	42.100	41.500	41.500	39.468	727
2025-12-29	42.700	43.000	41.900	41.900	39.849	2,110
2025-12-24	42.500	42.600	42.500	42.500	40.419	273
2025-12-23	42.000	42.800	42.000	42.500	40.419	1,090
2025-12-22	42.800	42.800	41.400	41.900	39.849	7,753
2025-12-19	43.000	43.000	42.400	43.000	40.895	2,011
2025-12-18	42.100	43.000	42.100	43.000	40.895	1,184
2025-12-17	42.600	42.700	41.700	42.100	40.039	4,691
2025-12-16	43.500	43.500	42.300	42.600	40.514	4,054
2025-12-15	43.300	44.000	43.300	43.600	41.465	5,532
2025-12-12	43.000	44.200	43.000	43.400	41.275	4,827
2025-12-11	42.400	43.200	41.600	42.900	40.800	4,138
2025-12-10	42.600	43.000	41.300	42.500	40.419	8,059
2025-12-09	42.100	43.300	42.100	42.600	40.514	12,346
2025-12-08	41.400	42.400	41.300	41.900	39.849	3,807
2025-12-05	40.700	41.300	40.700	41.300	39.278	2,114
2025-12-04	41.200	41.200	40.700	40.700	38.707	2,058
2025-12-03	41.400	42.400	41.200	41.200	39.183	4,644
2025-12-02	41.900	42.000	41.100	41.100	39.088	2,588
2025-12-01	41.900	42.300	41.800	41.900	39.849	3,522
2025-11-28	41.300	42.000	41.300	41.700	39.658	4,605
2025-11-27	41.000	41.400	40.900	41.400	39.373	2,076
2025-11-26	41.500	41.500	41.000	41.000	38.993	2,070
2025-11-25	40.900	41.600	40.900	41.500	39.468	3,582
2025-11-24	40.500	41.200	40.400	40.800	38.802	2,624
2025-11-21	40.200	40.800	40.100	40.600	38.612	2,123
2025-11-20	39.900	40.700	39.900	40.200	38.232	1,691
2025-11-19	39.700	40.300	39.700	39.800	37.851	1,961
2025-11-18	41.000	41.300	39.600	39.700	37.756	3,352
2025-11-17	41.400	41.500	40.300	41.100	39.088	3,092
2025-11-14	40.300	41.300	40.300	41.300	39.278	2,601
2025-11-13	40.100	40.900	40.100	40.400	38.422	3,038
2025-11-12	40.400	41.000	39.700	40.100	38.137	2,466
2025-11-11	40.300	41.300	40.200	40.400	38.422	2,198
2025-11-10	39.800	40.700	39.800	40.300	38.327	3,713
2025-11-07	39.600	39.700	39.500	39.700	37.756	1,237

← NewerPage 4 of 5 · 254 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.