Interlife General Insurance S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	4.000	4.080	3.900	4.080	3.943	4,920
2023-11-17	3.970	3.980	3.870	3.960	3.827	7,165
2023-11-16	3.980	3.980	3.950	3.970	3.836	360
2023-11-15	3.960	3.990	3.910	3.950	3.817	2,726
2023-11-14	3.870	3.950	3.850	3.950	3.817	5,014
2023-11-13	3.870	3.870	3.870	3.870	3.740	899
2023-11-10	3.930	3.930	3.860	3.870	3.740	130
2023-11-09	3.880	3.930	3.800	3.890	3.759	3,362
2023-11-08	3.940	3.940	3.880	3.900	3.769	4,062
2023-11-07	3.900	4.130	3.880	3.990	3.856	5,775
2023-11-06	3.990	3.990	3.890	3.960	3.827	1,379
2023-11-03	3.950	3.990	3.900	3.990	3.856	1,426
2023-11-02	3.890	3.950	3.830	3.950	3.817	4,498
2023-11-01	3.820	3.890	3.770	3.890	3.759	2,682
2023-10-31	3.920	3.920	3.770	3.820	3.691	2,051
2023-10-30	3.900	3.900	3.800	3.880	3.749	1,140
2023-10-27	3.870	3.950	3.770	3.930	3.798	2,408
2023-10-26	3.900	3.900	3.800	3.820	3.691	1,755
2023-10-25	3.900	3.920	3.900	3.900	3.769	921
2023-10-24	3.820	3.900	3.800	3.900	3.769	2,929
2023-10-23	3.850	3.850	3.760	3.810	3.682	1,465
2023-10-20	3.940	3.940	3.800	3.810	3.682	30,250
2023-10-19	4.000	4.000	3.850	3.990	3.856	1,645
2023-10-18	4.000	4.000	3.900	3.930	3.798	1,814
2023-10-17	4.100	4.100	4.000	4.000	3.865	1,530
2023-10-16	4.000	4.050	4.000	4.050	3.914	550
2023-10-13	4.090	4.090	3.860	3.990	3.856	2,961
2023-10-12	4.070	4.120	4.050	4.060	3.923	2,656
2023-10-11	4.090	4.090	4.050	4.070	3.933	420
2023-10-10	3.920	4.090	3.920	4.070	3.933	4,116
2023-10-09	3.940	3.940	3.780	3.900	3.769	3,993
2023-10-06	4.080	4.080	3.930	3.930	3.798	6,201
2023-10-05	4.160	4.160	4.030	4.090	3.952	5,199
2023-10-04	4.110	4.180	4.030	4.140	4.001	10,840
2023-10-03	4.200	4.200	4.100	4.120	3.981	3,147
2023-10-02	4.230	4.250	4.140	4.200	4.059	17,291
2023-09-29	4.050	4.080	4.000	4.080	3.943	11,477
2023-09-28	4.100	4.150	4.030	4.060	3.923	6,810
2023-09-27	4.150	4.150	4.090	4.100	3.962	1,105
2023-09-26	4.100	4.170	4.100	4.150	4.010	937
2023-09-25	4.240	4.240	4.100	4.140	4.001	5,367
2023-09-22	4.260	4.260	4.260	4.260	4.117	100
2023-09-21	4.420	4.420	4.210	4.260	4.117	4,806
2023-09-20	4.380	4.500	4.380	4.400	4.252	1,220
2023-09-19	4.500	4.500	4.380	4.400	4.252	4,614
2023-09-18	4.500	4.580	4.450	4.510	4.358	8,961
2023-09-15	4.250	4.270	4.200	4.240	4.097	832
2023-09-14	4.200	4.340	4.200	4.320	4.175	3,960
2023-09-13	4.220	4.220	4.180	4.210	4.068	620
2023-09-12	4.280	4.280	4.210	4.250	4.107	1,912
2023-09-11	4.300	4.320	4.270	4.300	4.155	2,044
2023-09-08	4.400	4.400	4.180	4.260	4.117	8,185
2023-09-07	4.460	4.460	4.340	4.460	4.310	3,170
2023-09-06	4.540	4.540	4.380	4.460	4.310	1,440
2023-09-05	4.550	4.550	4.490	4.520	4.368	1,025
2023-09-04	4.660	4.660	4.550	4.550	4.397	221
2023-09-01	4.670	4.700	4.670	4.690	4.532	507
2023-08-31	4.700	4.700	4.600	4.670	4.513	1,350
2023-08-30	4.720	4.720	4.690	4.690	4.532	2,440
2023-08-29	4.760	4.760	4.680	4.730	4.571	2,098

← NewerPage 13 of 21 · 1,245 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.