Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 4.960 | 4.960 | 4.880 | 4.930 | 4.930 | 3,014 |
| 2024-08-13 | 4.890 | 4.930 | 4.870 | 4.900 | 4.900 | 3,248 |
| 2024-08-12 | 4.880 | 4.900 | 4.840 | 4.860 | 4.860 | 2,858 |
| 2024-08-09 | 4.900 | 4.920 | 4.810 | 4.880 | 4.880 | 2,803 |
| 2024-08-08 | 4.920 | 4.920 | 4.870 | 4.900 | 4.900 | 1,446 |
| 2024-08-07 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 3,798 |
| 2024-08-06 | 4.800 | 4.880 | 4.800 | 4.840 | 4.840 | 1,194 |
| 2024-08-05 | 4.920 | 4.920 | 4.710 | 4.720 | 4.720 | 10,515 |
| 2024-08-02 | 5.120 | 5.120 | 5.000 | 5.020 | 5.020 | 11,343 |
| 2024-08-01 | 5.160 | 5.300 | 5.120 | 5.180 | 5.180 | 3,014 |
| 2024-07-31 | 5.200 | 5.200 | 5.000 | 5.180 | 5.180 | 10,891 |
| 2024-07-30 | 5.060 | 5.220 | 5.000 | 5.200 | 5.200 | 7,512 |
| 2024-07-29 | 5.080 | 5.100 | 5.020 | 5.100 | 5.100 | 7,536 |
| 2024-07-26 | 5.120 | 5.180 | 5.000 | 5.100 | 5.100 | 2,920 |
| 2024-07-25 | 5.100 | 5.260 | 5.000 | 5.120 | 5.120 | 2,320 |
| 2024-07-24 | 5.140 | 5.220 | 5.100 | 5.100 | 5.100 | 1,922 |
| 2024-07-23 | 5.140 | 5.400 | 5.080 | 5.160 | 5.160 | 25,695 |
| 2024-07-22 | 5.080 | 5.280 | 4.990 | 5.140 | 5.140 | 20,508 |
| 2024-07-19 | 5.040 | 5.080 | 5.040 | 5.080 | 5.080 | 1,209 |
| 2024-07-18 | 5.120 | 5.140 | 5.060 | 5.080 | 5.080 | 5,814 |
| 2024-07-17 | 5.000 | 5.180 | 5.000 | 5.120 | 5.120 | 22,183 |
| 2024-07-16 | 4.990 | 4.990 | 4.950 | 4.980 | 4.980 | 14,887 |
| 2024-07-15 | 4.960 | 5.020 | 4.900 | 4.950 | 4.950 | 4,908 |
| 2024-07-12 | 4.810 | 4.960 | 4.780 | 4.960 | 4.960 | 9,105 |
| 2024-07-11 | 4.870 | 4.870 | 4.780 | 4.840 | 4.840 | 14,121 |
| 2024-07-10 | 4.800 | 4.900 | 4.770 | 4.810 | 4.810 | 23,125 |
| 2024-07-09 | 4.740 | 4.800 | 4.730 | 4.750 | 4.750 | 6,683 |
| 2024-07-08 | 4.750 | 4.750 | 4.730 | 4.740 | 4.740 | 1,469 |
| 2024-07-05 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 2,245 |
| 2024-07-04 | 4.590 | 4.690 | 4.550 | 4.650 | 4.650 | 4,220 |
| 2024-07-03 | 4.660 | 4.750 | 4.600 | 4.730 | 4.730 | 1,411 |
| 2024-07-02 | 4.750 | 4.770 | 4.700 | 4.750 | 4.590 | 1,022 |
| 2024-07-01 | 4.730 | 4.740 | 4.700 | 4.730 | 4.571 | 657 |
| 2024-06-28 | 4.700 | 4.740 | 4.690 | 4.700 | 4.542 | 896 |
| 2024-06-27 | 4.740 | 4.770 | 4.740 | 4.760 | 4.600 | 526 |
| 2024-06-26 | 4.800 | 4.800 | 4.690 | 4.750 | 4.590 | 1,390 |
| 2024-06-25 | 4.780 | 4.800 | 4.760 | 4.790 | 4.629 | 2,636 |
| 2024-06-21 | 4.680 | 4.720 | 4.610 | 4.720 | 4.561 | 3,001 |
| 2024-06-20 | 4.700 | 4.720 | 4.660 | 4.690 | 4.532 | 1,216 |
| 2024-06-19 | 4.720 | 4.720 | 4.690 | 4.700 | 4.542 | 433 |
| 2024-06-18 | 4.660 | 4.710 | 4.660 | 4.710 | 4.551 | 2,209 |
| 2024-06-17 | 4.750 | 4.750 | 4.600 | 4.660 | 4.503 | 3,522 |
| 2024-06-14 | 4.790 | 4.790 | 4.680 | 4.700 | 4.542 | 3,715 |
| 2024-06-13 | 4.870 | 4.870 | 4.790 | 4.790 | 4.629 | 589 |
| 2024-06-12 | 4.710 | 4.880 | 4.710 | 4.800 | 4.638 | 1,080 |
| 2024-06-11 | 4.900 | 4.920 | 4.780 | 4.850 | 4.687 | 4,171 |
| 2024-06-10 | 4.930 | 4.930 | 4.800 | 4.890 | 4.725 | 7,010 |
| 2024-06-07 | 4.980 | 4.980 | 4.900 | 4.950 | 4.783 | 370 |
| 2024-06-06 | 4.980 | 4.980 | 4.900 | 4.980 | 4.812 | 7,589 |
| 2024-06-05 | 4.900 | 4.960 | 4.880 | 4.940 | 4.774 | 13,527 |
| 2024-06-04 | 4.920 | 4.930 | 4.800 | 4.900 | 4.735 | 3,749 |
| 2024-06-03 | 4.930 | 4.950 | 4.830 | 4.900 | 4.735 | 2,653 |
| 2024-05-31 | 4.900 | 4.950 | 4.820 | 4.930 | 4.764 | 5,355 |
| 2024-05-30 | 4.950 | 4.950 | 4.850 | 4.880 | 4.716 | 3,416 |
| 2024-05-29 | 4.900 | 5.080 | 4.860 | 4.930 | 4.764 | 24,914 |
| 2024-05-28 | 4.910 | 4.910 | 4.850 | 4.890 | 4.725 | 3,221 |
| 2024-05-27 | 4.920 | 4.920 | 4.880 | 4.890 | 4.725 | 1,045 |
| 2024-05-24 | 4.920 | 4.940 | 4.860 | 4.910 | 4.745 | 3,547 |
| 2024-05-23 | 4.900 | 4.920 | 4.860 | 4.900 | 4.735 | 2,027 |
| 2024-05-22 | 4.940 | 4.940 | 4.890 | 4.900 | 4.735 | 4,666 |
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.