Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	40.400	40.600	40.300	40.500	36.647	1,955
2024-11-27	43.000	43.000	40.400	40.600	36.738	3,596
2024-11-26	42.900	43.500	42.900	43.100	39.000	551
2024-11-25	42.900	43.400	42.900	42.900	38.819	1,193
2024-11-22	42.800	43.000	42.700	42.900	38.819	654
2024-11-21	42.800	42.900	42.700	42.700	38.638	198
2024-11-20	43.000	43.000	42.700	42.800	38.729	308
2024-11-19	42.700	43.600	42.600	42.700	38.638	18,996
2024-11-18	42.600	42.800	42.600	42.700	38.638	4,892
2024-11-15	42.700	42.800	42.600	42.700	38.638	5,597
2024-11-14	42.600	42.700	42.600	42.600	38.548	263
2024-11-13	42.500	42.700	42.400	42.600	38.548	613
2024-11-12	42.600	42.600	42.500	42.500	38.457	326
2024-11-11	42.600	42.600	42.500	42.600	38.548	789
2024-11-08	42.500	42.600	42.300	42.600	38.548	1,053
2024-11-07	42.700	42.700	42.500	42.500	38.457	382
2024-11-06	42.500	42.800	42.500	42.700	38.638	1,772
2024-11-05	42.600	42.600	42.400	42.500	38.457	332
2024-11-04	42.500	42.700	42.300	42.600	38.548	2,007
2024-11-01	42.500	42.500	42.500	42.500	38.457	583
2024-10-31	42.500	42.500	42.400	42.500	38.457	159
2024-10-30	42.600	42.600	42.400	42.500	38.457	226
2024-10-29	42.600	42.700	42.600	42.600	38.548	512
2024-10-28	42.600	42.600	42.400	42.600	38.548	2,526
2024-10-25	42.100	42.800	42.100	42.600	38.548	2,517
2024-10-24	41.800	42.200	41.800	42.100	38.095	637
2024-10-23	42.300	42.300	41.800	41.900	37.914	15,991
2024-10-22	42.500	42.600	42.300	42.300	38.276	856
2024-10-21	42.500	42.700	42.400	42.500	38.457	5,829
2024-10-18	42.300	42.600	42.300	42.500	38.457	2,824
2024-10-17	42.300	42.500	42.200	42.300	38.276	668
2024-10-16	42.100	42.300	41.800	42.300	38.276	16,719
2024-10-15	42.900	43.000	42.100	42.100	38.095	2,704
2024-10-14	43.400	43.400	43.000	43.000	38.910	241
2024-10-11	43.000	43.500	42.800	43.400	39.272	1,464
2024-10-10	43.300	43.300	42.800	43.000	38.910	2,561
2024-10-09	43.500	43.600	43.000	43.300	39.181	1,106
2024-10-08	43.600	43.600	43.500	43.500	39.362	467
2024-10-07	43.800	44.000	43.600	43.600	39.453	857
2024-10-04	43.300	44.100	43.300	43.800	39.634	1,024
2024-10-03	43.000	43.400	42.900	43.300	39.181	1,168
2024-10-02	43.000	43.100	43.000	43.000	38.910	669
2024-10-01	43.000	43.200	42.900	43.000	38.910	604
2024-09-30	43.000	44.000	42.900	42.900	38.819	3,941
2024-09-27	42.600	43.000	42.300	42.900	38.819	4,412
2024-09-26	40.400	41.700	40.400	41.700	37.733	3,633
2024-09-25	40.600	40.700	40.100	40.100	36.285	403
2024-09-24	40.800	40.900	40.500	40.600	36.738	1,428
2024-09-23	42.000	42.000	40.800	40.800	36.919	15,521
2024-09-20	41.600	42.000	41.200	41.700	37.733	12,224
2024-09-19	39.500	41.600	39.500	41.600	37.643	7,684
2024-09-18	39.500	39.600	39.400	39.500	35.743	81
2024-09-17	38.400	39.600	38.300	39.500	35.743	15,046
2024-09-16	36.800	38.800	36.800	38.400	34.747	1,273
2024-09-13	36.800	37.000	36.600	36.800	33.299	288
2024-09-12	36.900	36.900	36.500	36.800	33.299	1,202
2024-09-11	37.100	37.200	36.700	36.900	33.390	482
2024-09-10	37.300	37.500	37.000	37.100	33.571	946
2024-09-09	37.000	37.300	36.800	37.300	33.752	1,036
2024-09-06	37.800	37.800	37.200	37.200	33.661	1,127

← NewerPage 9 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.