Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 4.760 | 4.760 | 4.680 | 4.730 | 4.571 | 2,098 |
| 2023-08-28 | 4.700 | 4.820 | 4.670 | 4.730 | 4.571 | 6,050 |
| 2023-08-25 | 4.730 | 4.800 | 4.730 | 4.780 | 4.619 | 2,001 |
| 2023-08-24 | 4.700 | 4.760 | 4.680 | 4.760 | 4.600 | 550 |
| 2023-08-23 | 4.760 | 4.770 | 4.710 | 4.760 | 4.600 | 678 |
| 2023-08-22 | 4.710 | 4.780 | 4.710 | 4.770 | 4.609 | 3,806 |
| 2023-08-21 | 4.710 | 4.710 | 4.660 | 4.710 | 4.551 | 2,847 |
| 2023-08-18 | 4.700 | 4.710 | 4.650 | 4.690 | 4.532 | 3,160 |
| 2023-08-17 | 4.480 | 4.690 | 4.460 | 4.680 | 4.522 | 7,519 |
| 2023-08-16 | 4.530 | 4.530 | 4.460 | 4.480 | 4.329 | 2,260 |
| 2023-08-14 | 4.530 | 4.550 | 4.500 | 4.530 | 4.377 | 7,784 |
| 2023-08-11 | 4.700 | 4.700 | 4.500 | 4.550 | 4.397 | 3,852 |
| 2023-08-10 | 4.700 | 4.710 | 4.700 | 4.700 | 4.542 | 840 |
| 2023-08-09 | 4.730 | 4.730 | 4.720 | 4.720 | 4.561 | 2,660 |
| 2023-08-08 | 4.740 | 4.800 | 4.610 | 4.760 | 4.600 | 7,633 |
| 2023-08-07 | 4.760 | 4.810 | 4.660 | 4.810 | 4.648 | 3,395 |
| 2023-08-04 | 4.680 | 4.690 | 4.640 | 4.660 | 4.503 | 1,505 |
| 2023-08-03 | 4.570 | 4.680 | 4.500 | 4.680 | 4.522 | 3,094 |
| 2023-08-02 | 4.680 | 4.680 | 4.480 | 4.610 | 4.455 | 8,754 |
| 2023-08-01 | 4.680 | 4.790 | 4.650 | 4.680 | 4.522 | 6,517 |
| 2023-07-31 | 4.720 | 4.770 | 4.700 | 4.710 | 4.551 | 7,829 |
| 2023-07-28 | 4.750 | 4.760 | 4.630 | 4.720 | 4.561 | 9,771 |
| 2023-07-27 | 4.820 | 4.850 | 4.740 | 4.780 | 4.619 | 8,800 |
| 2023-07-26 | 4.900 | 4.900 | 4.760 | 4.810 | 4.648 | 6,512 |
| 2023-07-25 | 4.930 | 4.940 | 4.830 | 4.850 | 4.687 | 13,451 |
| 2023-07-24 | 4.900 | 4.900 | 4.820 | 4.880 | 4.716 | 5,780 |
| 2023-07-21 | 4.850 | 4.950 | 4.770 | 4.900 | 4.735 | 53,157 |
| 2023-07-20 | 4.690 | 4.890 | 4.650 | 4.760 | 4.600 | 58,000 |
| 2023-07-19 | 4.750 | 4.750 | 4.640 | 4.680 | 4.522 | 8,223 |
| 2023-07-18 | 4.650 | 4.730 | 4.620 | 4.690 | 4.532 | 32,915 |
| 2023-07-17 | 4.750 | 4.750 | 4.630 | 4.670 | 4.513 | 9,146 |
| 2023-07-14 | 4.820 | 4.820 | 4.540 | 4.730 | 4.571 | 12,345 |
| 2023-07-13 | 4.760 | 4.780 | 4.650 | 4.690 | 4.532 | 39,664 |
| 2023-07-12 | 4.800 | 4.880 | 4.660 | 4.680 | 4.522 | 97,424 |
| 2023-07-11 | 4.300 | 4.600 | 4.300 | 4.600 | 4.445 | 28,923 |
| 2023-07-10 | 4.270 | 4.270 | 4.230 | 4.250 | 4.107 | 2,920 |
| 2023-07-07 | 4.250 | 4.260 | 4.140 | 4.250 | 4.107 | 4,634 |
| 2023-07-06 | 4.190 | 4.220 | 4.100 | 4.200 | 4.059 | 6,282 |
| 2023-07-05 | 4.220 | 4.220 | 4.140 | 4.160 | 4.020 | 14,725 |
| 2023-07-04 | 4.200 | 4.280 | 4.200 | 4.230 | 3.972 | 2,704 |
| 2023-07-03 | 4.200 | 4.250 | 4.170 | 4.230 | 3.972 | 9,517 |
| 2023-06-30 | 4.290 | 4.290 | 4.120 | 4.200 | 3.943 | 1,966 |
| 2023-06-29 | 4.240 | 4.300 | 4.150 | 4.220 | 3.962 | 15,208 |
| 2023-06-28 | 4.050 | 4.190 | 4.010 | 4.190 | 3.934 | 56,924 |
| 2023-06-27 | 4.060 | 4.080 | 3.980 | 4.050 | 3.803 | 6,861 |
| 2023-06-26 | 4.120 | 4.200 | 4.020 | 4.050 | 3.803 | 13,440 |
| 2023-06-23 | 4.030 | 4.320 | 4.030 | 4.200 | 3.943 | 39,572 |
| 2023-06-22 | 3.930 | 4.000 | 3.860 | 3.950 | 3.709 | 6,424 |
| 2023-06-21 | 3.840 | 4.000 | 3.840 | 4.000 | 3.756 | 6,164 |
| 2023-06-20 | 3.840 | 3.950 | 3.830 | 3.880 | 3.643 | 1,462 |
| 2023-06-19 | 3.920 | 3.920 | 3.840 | 3.840 | 3.605 | 2,466 |
| 2023-06-16 | 3.900 | 3.900 | 3.840 | 3.870 | 3.634 | 350 |
| 2023-06-15 | 3.920 | 3.920 | 3.850 | 3.890 | 3.652 | 970 |
| 2023-06-14 | 3.890 | 3.920 | 3.860 | 3.910 | 3.671 | 1,955 |
| 2023-06-13 | 3.850 | 3.890 | 3.730 | 3.890 | 3.652 | 4,318 |
| 2023-06-12 | 3.790 | 3.820 | 3.790 | 3.800 | 3.568 | 4,574 |
| 2023-06-09 | 3.650 | 3.770 | 3.650 | 3.730 | 3.502 | 3,145 |
| 2023-06-08 | 3.700 | 3.700 | 3.600 | 3.670 | 3.446 | 1,250 |
| 2023-06-07 | 3.780 | 3.780 | 3.610 | 3.660 | 3.436 | 2,147 |
| 2023-06-06 | 3.770 | 3.770 | 3.750 | 3.750 | 3.521 | 100 |
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.