Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	44.200	44.200	42.900	43.000	40.895	4,336
2025-08-14	43.000	44.200	43.000	44.200	42.036	2,705
2025-08-13	42.600	43.100	42.600	43.000	40.895	3,482
2025-08-12	44.200	44.200	42.300	42.500	40.419	6,236
2025-08-11	44.600	44.600	44.200	44.200	42.036	1,915
2025-08-08	44.000	44.500	43.800	44.400	42.226	1,406
2025-08-07	44.100	44.800	43.800	43.800	41.656	4,911
2025-08-06	42.300	45.000	42.300	44.100	41.941	10,809
2025-08-05	41.600	42.500	41.600	42.300	40.229	7,961
2025-08-04	40.800	41.700	40.800	41.600	39.563	4,583
2025-08-01	40.000	41.700	39.850	40.900	38.898	29,930
2025-07-31	39.000	42.500	39.000	40.100	38.137	36,678
2025-07-30	37.500	37.700	37.500	37.500	35.664	10,313
2025-07-29	37.400	38.000	37.300	37.500	35.664	12,940
2025-07-28	37.500	37.500	37.400	37.500	35.664	3,643
2025-07-25	37.700	37.800	37.400	37.400	35.569	2,920
2025-07-24	37.800	38.100	37.700	37.700	35.854	964
2025-07-23	37.500	38.100	37.500	37.800	35.949	10,177
2025-07-22	38.000	38.100	37.400	37.500	35.664	32,466
2025-07-21	38.100	38.500	37.900	38.000	36.140	2,822
2025-07-18	38.000	38.200	37.900	38.000	36.140	2,830
2025-07-17	38.100	38.600	37.900	38.000	36.140	3,596
2025-07-16	38.100	38.400	37.900	38.100	36.235	4,401
2025-07-15	38.100	38.500	37.900	38.000	36.140	6,323
2025-07-14	38.300	38.500	38.200	38.200	36.330	1,537
2025-07-11	38.600	38.700	38.100	38.300	36.425	3,184
2025-07-10	37.700	38.500	37.700	38.500	36.615	6,927
2025-07-09	39.000	39.500	38.800	39.000	37.091	3,757
2025-07-08	39.100	39.200	38.700	38.800	36.900	2,413
2025-07-07	40.000	40.300	39.000	39.100	37.186	3,676
2025-07-04	39.700	40.100	39.700	39.800	37.851	3,838
2025-07-03	39.200	40.100	39.200	39.500	37.566	3,662
2025-07-02	39.400	40.000	39.000	39.000	37.091	3,161
2025-07-01	38.600	39.400	38.600	39.100	37.186	1,176
2025-06-30	38.700	39.100	38.400	38.600	36.710	2,584
2025-06-27	39.000	39.500	38.700	38.700	36.805	2,123
2025-06-26	39.200	40.000	39.000	39.000	37.091	4,607
2025-06-25	38.900	39.500	38.900	39.100	37.186	1,996
2025-06-24	39.200	40.100	38.800	38.900	36.996	8,914
2025-06-23	38.100	39.100	38.100	39.100	37.186	1,900
2025-06-20	38.500	38.700	38.200	38.300	36.425	2,908
2025-06-19	38.300	38.700	38.200	38.600	36.710	2,577
2025-06-18	39.000	39.400	38.500	38.500	36.615	4,787
2025-06-17	39.100	39.100	39.000	39.100	37.186	3,534
2025-06-16	39.400	39.400	39.100	39.100	37.186	1,508
2025-06-13	39.700	39.900	39.300	39.400	37.471	1,642
2025-06-12	40.000	40.100	39.700	39.700	37.756	1,527
2025-06-11	39.700	40.200	39.700	40.000	38.042	1,110
2025-06-10	40.500	40.700	39.600	39.700	37.756	6,557
2025-06-09	40.300	41.000	40.300	40.400	38.422	1,771
2025-06-06	39.300	41.000	39.300	40.300	38.327	5,320
2025-06-05	39.000	39.400	38.600	39.300	37.376	4,315
2025-06-04	39.000	40.000	38.700	39.100	37.186	5,325
2025-06-03	40.700	41.700	40.600	41.200	37.281	8,922
2025-06-02	41.500	41.500	40.700	40.800	36.919	4,469
2025-05-30	41.900	42.200	41.600	41.700	37.733	2,314
2025-05-29	42.000	42.000	41.800	41.900	37.914	2,453
2025-05-28	41.200	42.000	41.200	41.800	37.824	3,585
2025-05-27	41.900	42.000	41.300	41.300	37.371	2,849
2025-05-26	41.800	42.200	41.700	41.900	37.914	1,948

← NewerPage 6 of 22 · 1,284 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.