Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	39.700	39.700	39.500	39.500	35.743	402
2025-02-24	39.700	39.900	39.600	39.800	36.014	994
2025-02-21	39.600	39.800	39.500	39.700	35.924	731
2025-02-20	39.500	39.700	39.300	39.400	35.652	605
2025-02-19	40.000	40.200	39.200	39.200	35.471	2,149
2025-02-18	38.700	40.900	38.600	40.000	36.195	5,023
2025-02-17	37.300	38.700	37.200	38.700	35.019	3,907
2025-02-14	38.400	38.400	37.200	37.300	33.752	4,437
2025-02-13	39.400	39.400	38.000	38.400	34.747	3,106
2025-02-12	40.000	40.000	39.400	39.400	35.652	3,162
2025-02-11	39.900	39.900	39.700	39.700	35.924	1,721
2025-02-10	39.500	40.300	39.500	39.900	36.104	3,184
2025-02-07	39.900	40.300	39.200	39.200	35.471	1,766
2025-02-06	41.000	41.200	39.800	40.000	36.195	2,555
2025-02-05	40.000	41.500	40.000	41.000	37.100	7,714
2025-02-04	38.300	40.200	38.300	39.700	35.924	16,258
2025-02-03	37.700	38.700	37.700	38.100	34.476	4,705
2025-01-31	36.400	37.400	36.400	37.400	33.842	4,349
2025-01-30	35.300	37.000	35.100	36.300	32.847	20,101
2025-01-29	36.200	36.200	35.500	35.900	32.485	3,431
2025-01-28	35.800	36.300	35.400	36.200	32.756	4,903
2025-01-27	36.000	36.000	35.200	35.500	32.123	5,806
2025-01-24	36.200	36.300	35.400	36.000	32.575	2,778
2025-01-23	36.500	36.500	35.600	36.200	32.756	5,819
2025-01-22	37.700	37.700	36.500	36.500	33.028	4,986
2025-01-21	37.800	37.900	37.700	37.700	34.114	685
2025-01-20	38.000	38.100	37.800	37.800	34.204	1,118
2025-01-17	38.300	38.300	37.800	38.000	34.385	14,871
2025-01-16	39.000	39.000	38.300	38.300	34.657	1,774
2025-01-15	39.300	39.400	38.800	39.000	35.290	1,741
2025-01-14	39.400	40.200	39.300	39.300	35.562	2,034
2025-01-13	41.700	41.700	38.900	39.200	35.471	3,241
2025-01-10	41.700	41.800	41.700	41.700	37.733	216
2025-01-09	42.100	42.100	41.700	41.700	37.733	1,107
2025-01-08	42.300	42.600	42.100	42.100	38.095	1,142
2025-01-07	43.700	43.700	42.300	42.300	38.276	1,999
2025-01-06	44.300	44.300	43.700	43.800	39.634	1,151
2025-01-03	43.300	44.400	43.300	44.300	40.086	793
2025-01-02	43.200	43.500	42.700	43.300	39.181	1,159
2024-12-31	43.000	43.200	43.000	43.200	39.091	374
2024-12-30	43.200	43.200	42.200	43.000	38.910	2,261
2024-12-27	43.200	43.400	43.200	43.200	39.091	835
2024-12-24	41.700	43.200	41.700	43.200	39.091	1,054
2024-12-23	40.100	41.700	40.100	41.700	37.733	2,841
2024-12-20	40.300	40.400	40.000	40.000	36.195	1,262
2024-12-19	40.300	40.300	40.300	40.300	36.466	325
2024-12-18	40.300	40.350	40.300	40.300	36.466	2,361
2024-12-17	40.400	40.400	40.300	40.300	36.466	60,986
2024-12-16	40.200	40.400	40.200	40.400	36.557	257
2024-12-13	40.100	40.800	40.100	40.200	36.376	3,620
2024-12-12	40.500	40.500	39.900	40.100	36.285	1,189
2024-12-11	40.000	40.500	39.900	40.500	36.647	6,215
2024-12-10	39.800	41.000	39.800	40.000	36.195	5,117
2024-12-09	39.400	39.800	39.400	39.800	36.014	3,434
2024-12-06	39.000	39.600	39.000	39.400	35.652	871
2024-12-05	39.000	39.500	39.000	39.000	35.290	4,586
2024-12-04	39.000	39.100	38.900	39.000	35.290	426
2024-12-03	38.700	39.000	38.500	39.000	35.290	1,858
2024-12-02	40.600	40.600	37.100	39.000	35.290	3,964
2024-11-29	40.500	41.500	40.500	40.500	36.647	1,924

← NewerPage 8 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.