Interlife General Insurance S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	3.560	3.770	3.560	3.700	3.474	618
2023-06-01	3.660	3.660	3.600	3.640	3.418	388
2023-05-31	3.760	3.760	3.680	3.710	3.483	1,200
2023-05-30	3.710	3.710	3.670	3.680	3.455	966
2023-05-29	3.710	3.750	3.710	3.740	3.512	410
2023-05-26	3.630	3.700	3.630	3.700	3.474	1,041
2023-05-25	3.530	3.640	3.530	3.630	3.408	201
2023-05-24	3.510	3.600	3.510	3.530	3.314	940
2023-05-23	3.600	3.600	3.600	3.600	3.380	100
2023-05-22	3.600	3.680	3.550	3.550	3.333	2,040
2023-05-19	3.570	3.570	3.520	3.530	3.314	305
2023-05-18	3.600	3.600	3.580	3.580	3.361	100
2023-05-17	3.500	3.570	3.500	3.570	3.352	740
2023-05-16	3.480	3.490	3.480	3.480	3.267	258
2023-05-15	3.590	3.590	3.500	3.500	3.286	8,855
2023-05-12	3.520	3.540	3.510	3.540	3.324	1,794
2023-05-11	3.550	3.550	3.500	3.530	3.314	1,205
2023-05-10	3.680	3.680	3.600	3.600	3.380	100
2023-05-09	3.600	3.600	3.600	3.600	3.380	530
2023-05-08	3.600	3.600	3.510	3.580	3.361	767
2023-05-05	3.500	3.540	3.500	3.540	3.324	4,415
2023-05-04	3.590	3.590	3.520	3.520	3.305	750
2023-05-03	3.500	3.540	3.500	3.540	3.324	175
2023-05-02	3.690	3.690	3.510	3.510	3.296	2,034
2023-04-28	3.700	3.700	3.470	3.500	3.286	5,239
2023-04-27	3.660	3.660	3.560	3.580	3.361	528
2023-04-26	3.670	3.670	3.580	3.610	3.389	310
2023-04-25	3.690	3.690	3.630	3.630	3.408	292
2023-04-24	3.690	3.690	3.620	3.690	3.465	90
2023-04-21	3.690	3.690	3.670	3.670	3.446	100
2023-04-20	3.690	3.690	3.640	3.690	3.465	100
2023-04-19	3.770	3.770	3.670	3.690	3.465	560
2023-04-18	3.800	3.800	3.690	3.730	3.502	100
2023-04-13	3.740	3.740	3.650	3.700	3.474	173
2023-04-12	3.700	3.710	3.620	3.700	3.474	5,130
2023-04-11	3.740	3.740	3.620	3.650	3.427	820
2023-04-06	3.700	3.700	3.570	3.620	3.399	650
2023-04-05	3.600	3.640	3.550	3.630	3.408	31,961
2023-04-04	3.600	3.600	3.540	3.590	3.371	710
2023-04-03	3.660	3.660	3.540	3.600	3.380	320
2023-03-31	3.740	3.740	3.600	3.620	3.399	580
2023-03-30	3.640	3.640	3.540	3.620	3.399	496
2023-03-29	3.700	3.700	3.560	3.620	3.399	340
2023-03-28	3.640	3.660	3.560	3.660	3.436	100
2023-03-27	3.680	3.680	3.620	3.640	3.418	305
2023-03-24	3.700	3.700	3.500	3.620	3.399	1,056
2023-03-23	3.680	3.680	3.620	3.640	3.418	395
2023-03-22	3.660	3.660	3.600	3.660	3.436	230
2023-03-21	3.600	3.640	3.560	3.640	3.418	2,566
2023-03-20	3.660	3.660	3.580	3.600	3.380	2,180
2023-03-17	3.740	3.740	3.660	3.660	3.436	100
2023-03-16	3.760	3.760	3.640	3.680	3.455	610
2023-03-15	3.760	3.760	3.640	3.680	3.455	29,506
2023-03-14	3.760	3.760	3.680	3.700	3.474	610
2023-03-13	3.680	3.680	3.600	3.680	3.455	770
2023-03-10	3.700	3.700	3.680	3.680	3.455	110
2023-03-09	3.720	3.720	3.680	3.700	3.474	202
2023-03-08	3.720	3.720	3.700	3.720	3.493	100
2023-03-07	3.740	3.740	3.660	3.720	3.493	1,080
2023-03-06	3.740	3.740	3.620	3.680	3.455	1,190

← NewerPage 15 of 21 · 1,242 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.