Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.970 | 5.000 | 4.940 | 4.940 | 4.774 | 3,332 |
| 2024-05-20 | 4.970 | 5.020 | 4.860 | 4.980 | 4.812 | 48,372 |
| 2024-05-17 | 5.000 | 5.000 | 4.900 | 4.960 | 4.793 | 4,795 |
| 2024-05-16 | 4.980 | 4.980 | 4.910 | 4.940 | 4.774 | 1,535 |
| 2024-05-15 | 4.940 | 5.000 | 4.940 | 4.980 | 4.812 | 4,326 |
| 2024-05-14 | 4.970 | 4.980 | 4.940 | 4.960 | 4.793 | 7,793 |
| 2024-05-13 | 4.910 | 5.040 | 4.910 | 4.960 | 4.793 | 3,625 |
| 2024-05-10 | 5.020 | 5.020 | 4.960 | 4.980 | 4.812 | 6,020 |
| 2024-05-09 | 5.060 | 5.060 | 4.970 | 5.000 | 4.832 | 22,423 |
| 2024-05-08 | 5.180 | 5.180 | 4.990 | 4.990 | 4.822 | 44,177 |
| 2024-05-02 | 5.140 | 5.140 | 4.980 | 5.000 | 4.832 | 21,593 |
| 2024-04-30 | 5.040 | 5.160 | 4.990 | 5.140 | 4.967 | 29,055 |
| 2024-04-29 | 5.020 | 5.040 | 4.960 | 5.040 | 4.870 | 11,507 |
| 2024-04-26 | 4.800 | 4.980 | 4.800 | 4.980 | 4.812 | 12,008 |
| 2024-04-25 | 4.790 | 4.860 | 4.790 | 4.800 | 4.638 | 4,776 |
| 2024-04-24 | 4.840 | 4.850 | 4.780 | 4.780 | 4.619 | 5,605 |
| 2024-04-23 | 4.850 | 4.880 | 4.800 | 4.820 | 4.658 | 3,579 |
| 2024-04-22 | 4.740 | 4.880 | 4.710 | 4.840 | 4.677 | 9,407 |
| 2024-04-19 | 4.620 | 4.740 | 4.620 | 4.740 | 4.580 | 3,788 |
| 2024-04-18 | 4.750 | 4.750 | 4.670 | 4.690 | 4.532 | 3,624 |
| 2024-04-17 | 4.740 | 4.740 | 4.660 | 4.710 | 4.551 | 4,191 |
| 2024-04-16 | 4.790 | 4.790 | 4.650 | 4.710 | 4.551 | 6,576 |
| 2024-04-15 | 4.720 | 4.800 | 4.720 | 4.800 | 4.638 | 12,204 |
| 2024-04-12 | 4.880 | 4.880 | 4.800 | 4.830 | 4.667 | 3,214 |
| 2024-04-11 | 4.860 | 4.890 | 4.840 | 4.880 | 4.716 | 2,454 |
| 2024-04-10 | 4.830 | 4.950 | 4.820 | 4.880 | 4.716 | 4,805 |
| 2024-04-09 | 4.900 | 4.950 | 4.820 | 4.950 | 4.783 | 6,994 |
| 2024-04-08 | 4.860 | 4.900 | 4.860 | 4.900 | 4.735 | 1,895 |
| 2024-04-05 | 4.900 | 4.900 | 4.840 | 4.860 | 4.696 | 1,877 |
| 2024-04-04 | 4.890 | 4.920 | 4.760 | 4.890 | 4.725 | 3,645 |
| 2024-04-03 | 4.930 | 4.950 | 4.870 | 4.880 | 4.716 | 2,022 |
| 2024-04-02 | 4.920 | 5.000 | 4.860 | 4.890 | 4.725 | 5,508 |
| 2024-03-28 | 4.940 | 4.940 | 4.880 | 4.920 | 4.754 | 929 |
| 2024-03-27 | 4.940 | 4.940 | 4.860 | 4.940 | 4.774 | 13,747 |
| 2024-03-26 | 4.910 | 4.920 | 4.890 | 4.910 | 4.745 | 1,108 |
| 2024-03-22 | 4.970 | 4.970 | 4.870 | 4.920 | 4.754 | 3,243 |
| 2024-03-21 | 4.960 | 5.000 | 4.900 | 4.950 | 4.783 | 1,755 |
| 2024-03-20 | 4.900 | 4.960 | 4.900 | 4.960 | 4.793 | 1,295 |
| 2024-03-19 | 4.980 | 4.990 | 4.870 | 4.910 | 4.745 | 5,223 |
| 2024-03-15 | 4.980 | 5.000 | 4.890 | 4.930 | 4.764 | 6,391 |
| 2024-03-14 | 4.970 | 4.970 | 4.870 | 4.970 | 4.803 | 2,646 |
| 2024-03-13 | 4.920 | 4.960 | 4.890 | 4.960 | 4.793 | 4,125 |
| 2024-03-12 | 4.990 | 4.990 | 4.850 | 4.920 | 4.754 | 2,044 |
| 2024-03-11 | 4.940 | 4.940 | 4.890 | 4.890 | 4.725 | 4,036 |
| 2024-03-08 | 4.920 | 5.000 | 4.900 | 4.970 | 4.803 | 5,181 |
| 2024-03-07 | 4.970 | 4.990 | 4.920 | 4.940 | 4.774 | 2,147 |
| 2024-03-06 | 4.960 | 4.990 | 4.920 | 4.990 | 4.822 | 1,415 |
| 2024-03-05 | 4.990 | 4.990 | 4.900 | 4.970 | 4.803 | 5,123 |
| 2024-03-04 | 4.980 | 5.040 | 4.920 | 4.980 | 4.812 | 3,795 |
| 2024-03-01 | 5.020 | 5.020 | 4.990 | 5.020 | 4.851 | 2,527 |
| 2024-02-29 | 4.980 | 5.020 | 4.960 | 5.020 | 4.851 | 2,597 |
| 2024-02-28 | 5.000 | 5.000 | 4.930 | 4.980 | 4.812 | 2,250 |
| 2024-02-27 | 5.080 | 5.080 | 5.000 | 5.020 | 4.851 | 2,704 |
| 2024-02-26 | 5.040 | 5.060 | 5.020 | 5.060 | 4.890 | 5,702 |
| 2024-02-23 | 5.040 | 5.140 | 5.000 | 5.020 | 4.851 | 12,206 |
| 2024-02-22 | 4.950 | 5.000 | 4.900 | 5.000 | 4.832 | 7,580 |
| 2024-02-21 | 5.000 | 5.000 | 4.920 | 4.920 | 4.754 | 7,022 |
| 2024-02-20 | 5.020 | 5.020 | 4.880 | 4.990 | 4.822 | 6,060 |
| 2024-02-19 | 5.060 | 5.060 | 4.950 | 5.000 | 4.832 | 4,710 |
| 2024-02-16 | 5.020 | 5.080 | 5.000 | 5.040 | 4.870 | 5,688 |
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.