Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.460 | 7.660 | 7.460 | 7.640 | 7.640 | 5,540 |
| 2026-10-15 | 7.420 | 7.480 | 7.400 | 7.480 | 7.480 | 7,475 |
| 2026-10-14 | 7.480 | 7.500 | 7.400 | 7.500 | 7.500 | 5,590 |
| 2026-10-13 | 7.420 | 7.580 | 7.380 | 7.580 | 7.580 | 16,634 |
| 2026-10-12 | 7.420 | 7.440 | 7.400 | 7.420 | 7.420 | 3,985 |
| 2026-10-09 | 7.300 | 7.520 | 7.240 | 7.400 | 7.400 | 5,093 |
| 2026-10-08 | 7.260 | 7.360 | 7.160 | 7.200 | 7.200 | 19,609 |
| 2026-10-07 | 7.540 | 7.540 | 7.380 | 7.400 | 7.400 | 2,836 |
| 2026-10-06 | 7.560 | 7.580 | 7.480 | 7.580 | 7.580 | 4,757 |
| 2026-10-05 | 7.660 | 7.660 | 7.460 | 7.500 | 7.500 | 10,731 |
| 2026-10-02 | 7.880 | 7.880 | 7.520 | 7.640 | 7.640 | 3,892 |
| 2026-10-01 | 7.800 | 7.920 | 7.740 | 7.800 | 7.800 | 5,990 |
| 2026-09-30 | 8.140 | 8.180 | 7.800 | 7.800 | 7.800 | 5,163 |
| 2026-09-29 | 8.000 | 8.140 | 7.940 | 8.120 | 8.120 | 14,125 |
| 2026-09-28 | 7.900 | 7.960 | 7.800 | 7.960 | 7.960 | 10,291 |
| 2026-09-25 | 7.640 | 7.980 | 7.640 | 7.900 | 7.900 | 30,948 |
| 2026-09-24 | 7.700 | 7.740 | 7.540 | 7.580 | 7.580 | 10,388 |
| 2026-09-23 | 7.700 | 7.820 | 7.680 | 7.700 | 7.700 | 17,258 |
| 2026-09-22 | 7.520 | 7.740 | 7.520 | 7.640 | 7.640 | 8,243 |
| 2026-09-21 | 7.400 | 7.600 | 7.400 | 7.580 | 7.580 | 2,841 |
| 2026-09-18 | 7.460 | 7.500 | 7.400 | 7.400 | 7.400 | 18,360 |
| 2026-09-17 | 7.300 | 7.460 | 7.300 | 7.460 | 7.460 | 20,923 |
| 2026-09-16 | 7.380 | 7.380 | 7.200 | 7.300 | 7.300 | 11,928 |
| 2026-09-15 | 7.460 | 7.480 | 7.260 | 7.300 | 7.300 | 4,926 |
| 2026-09-14 | 7.600 | 7.600 | 7.360 | 7.500 | 7.500 | 27,298 |
| 2026-09-11 | 7.280 | 7.600 | 7.280 | 7.560 | 7.560 | 14,865 |
| 2026-09-10 | 7.400 | 7.500 | 7.400 | 7.460 | 7.460 | 16,021 |
| 2026-09-09 | 7.460 | 7.460 | 7.200 | 7.420 | 7.420 | 14,519 |
| 2026-09-08 | 7.380 | 7.380 | 7.180 | 7.280 | 7.280 | 10,521 |
| 2026-09-07 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 14,318 |
| 2026-09-04 | 7.120 | 7.200 | 7.120 | 7.180 | 7.180 | 7,034 |
| 2026-09-03 | 7.120 | 7.140 | 7.080 | 7.120 | 7.120 | 6,017 |
| 2026-09-02 | 7.060 | 7.060 | 6.980 | 7.040 | 7.040 | 9,335 |
| 2026-09-01 | 7.180 | 7.180 | 6.920 | 7.060 | 7.060 | 7,924 |
| 2026-08-31 | 7.060 | 7.120 | 7.040 | 7.120 | 7.120 | 4,682 |
| 2026-08-28 | 7.060 | 7.080 | 7.040 | 7.040 | 7.040 | 3,130 |
| 2026-08-27 | 7.060 | 7.140 | 7.020 | 7.020 | 7.020 | 4,719 |
| 2026-08-26 | 7.060 | 7.100 | 7.020 | 7.040 | 7.040 | 2,750 |
| 2026-08-25 | 7.020 | 7.080 | 7.020 | 7.040 | 7.040 | 6,532 |
| 2026-08-24 | 7.040 | 7.120 | 7.000 | 7.020 | 7.020 | 5,674 |
| 2026-08-21 | 7.020 | 7.020 | 6.940 | 7.020 | 7.020 | 9,405 |
| 2026-08-20 | 7.040 | 7.040 | 7.000 | 7.020 | 7.020 | 9,490 |
| 2026-08-19 | 7.040 | 7.040 | 7.020 | 7.040 | 7.040 | 4,449 |
| 2026-08-18 | 7.100 | 7.100 | 7.020 | 7.040 | 7.040 | 4,942 |
| 2026-08-17 | 7.060 | 7.100 | 7.040 | 7.060 | 7.060 | 3,797 |
| 2026-08-14 | 7.080 | 7.100 | 7.020 | 7.080 | 7.080 | 7,393 |
| 2026-08-13 | 7.040 | 7.080 | 7.020 | 7.080 | 7.080 | 9,376 |
| 2026-08-12 | 7.060 | 7.120 | 7.040 | 7.060 | 7.060 | 5,048 |
| 2026-08-11 | 7.040 | 7.080 | 7.020 | 7.080 | 7.080 | 4,552 |
| 2026-08-10 | 7.080 | 7.080 | 7.020 | 7.040 | 7.040 | 4,845 |
| 2026-08-07 | 7.060 | 7.160 | 7.020 | 7.080 | 7.080 | 5,219 |
| 2026-08-06 | 7.160 | 7.160 | 7.020 | 7.020 | 7.020 | 11,043 |
| 2026-08-05 | 6.920 | 7.120 | 6.880 | 7.120 | 7.120 | 30,019 |
| 2026-08-04 | 6.860 | 7.040 | 6.860 | 7.020 | 7.020 | 6,050 |
| 2026-08-03 | 6.820 | 6.880 | 6.800 | 6.820 | 6.820 | 6,761 |
| 2026-07-31 | 6.820 | 6.860 | 6.800 | 6.800 | 6.800 | 5,590 |
| 2026-07-30 | 6.820 | 6.880 | 6.800 | 6.820 | 6.820 | 11,500 |
| 2026-07-29 | 6.980 | 6.980 | 6.760 | 6.840 | 6.840 | 2,895 |
| 2026-07-28 | 6.980 | 6.980 | 6.820 | 6.820 | 6.820 | 3,446 |
| 2026-07-27 | 6.920 | 6.960 | 6.840 | 6.960 | 6.960 | 3,147 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.1200 EUR |
| 2022-07-06 | 0.1200 EUR |
| 2021-07-05 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.