Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.040 | 5.080 | 4.960 | 5.060 | 4.890 | 1,662 |
| 2024-02-14 | 5.060 | 5.060 | 4.970 | 5.060 | 4.890 | 2,224 |
| 2024-02-13 | 5.120 | 5.120 | 5.000 | 5.060 | 4.890 | 1,149 |
| 2024-02-12 | 5.100 | 5.100 | 5.000 | 5.100 | 4.928 | 2,651 |
| 2024-02-09 | 5.140 | 5.160 | 5.080 | 5.100 | 4.928 | 4,461 |
| 2024-02-08 | 5.000 | 5.100 | 4.980 | 5.100 | 4.928 | 11,260 |
| 2024-02-07 | 5.060 | 5.080 | 4.810 | 5.000 | 4.832 | 11,355 |
| 2024-02-06 | 5.080 | 5.100 | 5.040 | 5.080 | 4.909 | 2,104 |
| 2024-02-05 | 5.140 | 5.140 | 5.020 | 5.040 | 4.870 | 3,936 |
| 2024-02-02 | 4.910 | 5.180 | 4.900 | 4.950 | 4.783 | 17,306 |
| 2024-02-01 | 4.940 | 4.960 | 4.830 | 4.900 | 4.735 | 9,858 |
| 2024-01-31 | 5.000 | 5.000 | 4.840 | 4.940 | 4.774 | 16,200 |
| 2024-01-30 | 5.020 | 5.020 | 4.970 | 5.020 | 4.851 | 5,636 |
| 2024-01-29 | 5.020 | 5.100 | 5.000 | 5.000 | 4.832 | 11,804 |
| 2024-01-26 | 5.100 | 5.200 | 4.990 | 5.080 | 4.909 | 31,162 |
| 2024-01-25 | 5.000 | 5.100 | 5.000 | 5.040 | 4.870 | 6,205 |
| 2024-01-24 | 5.100 | 5.120 | 5.000 | 5.040 | 4.870 | 18,586 |
| 2024-01-23 | 5.200 | 5.200 | 5.000 | 5.080 | 4.909 | 12,640 |
| 2024-01-22 | 5.140 | 5.200 | 5.020 | 5.180 | 5.006 | 10,533 |
| 2024-01-19 | 5.180 | 5.180 | 5.040 | 5.140 | 4.967 | 1,213 |
| 2024-01-18 | 5.000 | 5.180 | 5.000 | 5.180 | 5.006 | 3,187 |
| 2024-01-17 | 5.200 | 5.200 | 5.000 | 5.060 | 4.890 | 16,411 |
| 2024-01-16 | 5.300 | 5.300 | 5.120 | 5.160 | 4.986 | 16,759 |
| 2024-01-15 | 5.020 | 5.200 | 5.000 | 5.200 | 5.025 | 10,352 |
| 2024-01-12 | 5.060 | 5.060 | 4.860 | 5.020 | 4.851 | 11,512 |
| 2024-01-11 | 5.260 | 5.260 | 5.060 | 5.060 | 4.890 | 11,163 |
| 2024-01-10 | 5.200 | 5.200 | 5.120 | 5.200 | 5.025 | 7,995 |
| 2024-01-09 | 5.180 | 5.260 | 5.040 | 5.200 | 5.025 | 10,678 |
| 2024-01-08 | 5.120 | 5.180 | 5.060 | 5.100 | 4.928 | 22,197 |
| 2024-01-05 | 5.160 | 5.260 | 5.100 | 5.120 | 4.948 | 8,873 |
| 2024-01-04 | 5.180 | 5.280 | 5.120 | 5.140 | 4.967 | 18,313 |
| 2024-01-03 | 5.100 | 5.300 | 5.100 | 5.180 | 5.006 | 58,930 |
| 2024-01-02 | 4.900 | 5.200 | 4.900 | 5.100 | 4.928 | 52,599 |
| 2023-12-29 | 4.750 | 4.900 | 4.750 | 4.800 | 4.638 | 58,869 |
| 2023-12-28 | 4.700 | 4.740 | 4.510 | 4.650 | 4.493 | 7,785 |
| 2023-12-27 | 4.640 | 4.710 | 4.600 | 4.650 | 4.493 | 5,985 |
| 2023-12-22 | 4.600 | 4.640 | 4.550 | 4.580 | 4.426 | 297 |
| 2023-12-21 | 4.650 | 4.650 | 4.490 | 4.560 | 4.406 | 1,118 |
| 2023-12-20 | 4.590 | 4.600 | 4.550 | 4.600 | 4.445 | 383 |
| 2023-12-19 | 4.630 | 4.630 | 4.550 | 4.580 | 4.426 | 1,315 |
| 2023-12-18 | 4.620 | 4.650 | 4.500 | 4.640 | 4.484 | 2,800 |
| 2023-12-15 | 4.500 | 4.620 | 4.500 | 4.620 | 4.464 | 1,355 |
| 2023-12-14 | 4.610 | 4.650 | 4.500 | 4.500 | 4.348 | 5,863 |
| 2023-12-13 | 4.500 | 4.690 | 4.500 | 4.680 | 4.522 | 5,411 |
| 2023-12-12 | 4.540 | 4.620 | 4.540 | 4.590 | 4.435 | 4,545 |
| 2023-12-11 | 4.540 | 4.590 | 4.520 | 4.540 | 4.387 | 1,411 |
| 2023-12-08 | 4.590 | 4.590 | 4.420 | 4.500 | 4.348 | 3,010 |
| 2023-12-07 | 4.510 | 4.580 | 4.500 | 4.570 | 4.416 | 5,355 |
| 2023-12-06 | 4.390 | 4.520 | 4.380 | 4.510 | 4.358 | 6,625 |
| 2023-12-05 | 4.360 | 4.460 | 4.340 | 4.360 | 4.213 | 3,225 |
| 2023-12-04 | 4.400 | 4.400 | 4.350 | 4.380 | 4.233 | 1,637 |
| 2023-12-01 | 4.400 | 4.400 | 4.330 | 4.400 | 4.252 | 835 |
| 2023-11-30 | 4.480 | 4.490 | 4.400 | 4.400 | 4.252 | 6,189 |
| 2023-11-29 | 4.450 | 4.480 | 4.360 | 4.470 | 4.319 | 2,121 |
| 2023-11-28 | 4.500 | 4.500 | 4.400 | 4.400 | 4.252 | 1,017 |
| 2023-11-27 | 4.400 | 4.510 | 4.400 | 4.440 | 4.290 | 7,783 |
| 2023-11-24 | 4.380 | 4.470 | 4.300 | 4.400 | 4.252 | 18,602 |
| 2023-11-23 | 4.250 | 4.370 | 4.240 | 4.330 | 4.184 | 8,696 |
| 2023-11-22 | 4.150 | 4.230 | 4.000 | 4.220 | 4.078 | 6,204 |
| 2023-11-21 | 4.080 | 4.160 | 4.010 | 4.120 | 3.981 | 5,544 |
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.