Infotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.750	38.900	38.500	38.650	38.650	3,477
2026-10-15	38.750	38.750	38.300	38.600	38.600	2,742
2026-10-14	39.000	39.100	38.250	38.550	38.550	5,772
2026-10-13	39.150	39.150	38.450	38.600	38.600	3,571
2026-10-12	38.500	39.150	38.500	39.150	39.150	5,701
2026-10-09	37.250	38.450	37.000	38.000	38.000	6,211
2026-10-08	37.600	37.850	37.200	37.200	37.200	5,794
2026-10-07	38.950	39.750	37.550	37.600	37.600	12,917
2026-10-06	38.400	38.450	37.750	38.000	38.000	6,128
2026-10-05	39.600	39.750	38.250	38.250	38.250	4,119
2026-10-02	39.200	40.000	39.200	39.500	39.500	4,944
2026-10-01	39.350	39.850	38.300	38.950	38.950	5,017
2026-09-30	40.000	40.150	38.450	38.550	38.550	8,231
2026-09-29	39.200	40.000	39.100	40.000	40.000	1,438
2026-09-28	40.100	40.500	38.750	38.750	38.750	5,670
2026-09-25	38.800	40.100	38.800	40.100	40.100	16,821
2026-09-24	39.500	39.750	38.000	38.600	38.600	7,587
2026-09-23	38.650	39.200	38.350	38.550	38.550	3,065
2026-09-22	38.000	39.450	37.950	38.900	38.900	3,935
2026-09-21	38.000	39.000	37.800	39.000	39.000	1,714
2026-09-18	39.000	39.500	37.350	37.550	37.550	3,720
2026-09-17	39.450	39.500	38.300	39.000	39.000	4,214
2026-09-16	39.000	39.650	38.700	39.150	39.150	13,672
2026-09-15	39.500	39.500	38.450	38.500	38.500	8,337
2026-09-14	39.000	39.400	38.450	39.300	39.300	8,236
2026-09-11	40.100	40.100	39.000	39.000	39.000	1,459
2026-09-10	39.500	39.800	39.500	39.800	39.800	641
2026-09-09	40.100	40.200	39.100	39.100	39.100	1,991
2026-09-08	40.300	40.850	39.950	40.000	40.000	1,595
2026-09-07	40.900	40.900	40.250	40.400	40.400	530
2026-09-04	40.800	40.800	40.000	40.500	40.500	3,605
2026-09-03	41.000	41.000	40.500	40.550	40.550	2,043
2026-09-02	39.800	41.100	39.800	40.500	40.500	4,038
2026-09-01	40.000	40.450	39.400	39.750	39.750	2,719
2026-08-31	40.050	40.200	40.000	40.150	40.150	1,442
2026-08-28	40.000	40.500	40.000	40.100	40.100	991
2026-08-27	40.000	40.150	40.000	40.000	40.000	2,537
2026-08-26	40.500	40.800	40.050	40.250	40.250	1,407
2026-08-25	41.000	41.000	40.700	41.000	41.000	384
2026-08-24	40.500	40.800	40.250	40.750	40.750	1,462
2026-08-21	41.000	41.000	40.300	40.300	40.300	2,560
2026-08-20	40.500	41.350	40.500	41.350	41.350	2,796
2026-08-19	40.100	40.950	40.100	40.500	40.500	3,674
2026-08-18	41.350	41.350	40.050	40.300	40.300	5,248
2026-08-17	41.450	41.500	41.000	41.350	41.350	641
2026-08-14	41.450	41.450	41.000	41.400	41.400	1,427
2026-08-13	41.700	41.700	41.300	41.450	41.450	1,355
2026-08-12	41.500	42.300	41.250	41.900	41.900	4,652
2026-08-11	41.400	41.500	41.050	41.500	41.500	1,084
2026-08-10	42.000	42.000	41.000	41.500	41.500	1,713
2026-08-07	41.500	41.900	41.500	41.500	41.500	858
2026-08-06	42.100	42.400	41.200	41.500	41.500	1,902
2026-08-05	43.000	43.000	41.850	42.100	42.100	5,416
2026-08-04	41.200	43.000	41.200	43.000	43.000	3,884
2026-08-03	41.800	41.800	41.000	41.250	41.250	2,155
2026-07-31	42.000	42.400	41.350	41.850	41.850	4,689
2026-07-30	41.000	42.000	40.500	42.000	42.000	10,544
2026-07-29	39.600	41.500	39.500	41.500	41.500	6,292
2026-07-28	38.600	39.500	38.550	38.950	38.950	1,232
2026-07-27	38.750	38.950	38.000	38.950	38.950	2,301

Page 1 of 3 · 129 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.