Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 3.780 | 3.780 | 3.680 | 3.680 | 3.455 | 1,680 |
| 2023-03-02 | 3.760 | 3.760 | 3.700 | 3.760 | 3.530 | 556 |
| 2023-03-01 | 3.880 | 3.880 | 3.720 | 3.760 | 3.530 | 3,570 |
| 2023-02-28 | 3.800 | 3.820 | 3.700 | 3.820 | 3.587 | 4,916 |
| 2023-02-24 | 3.940 | 3.940 | 3.760 | 3.860 | 3.624 | 247 |
| 2023-02-23 | 3.920 | 3.920 | 3.800 | 3.840 | 3.605 | 443 |
| 2023-02-22 | 3.900 | 3.900 | 3.780 | 3.900 | 3.662 | 599 |
| 2023-02-21 | 3.920 | 3.940 | 3.860 | 3.900 | 3.662 | 620 |
| 2023-02-20 | 3.900 | 3.920 | 3.860 | 3.860 | 3.624 | 455 |
| 2023-02-17 | 3.920 | 3.920 | 3.860 | 3.860 | 3.624 | 1,010 |
| 2023-02-16 | 3.940 | 3.940 | 3.860 | 3.880 | 3.643 | 1,210 |
| 2023-02-15 | 3.940 | 3.940 | 3.780 | 3.880 | 3.643 | 1,641 |
| 2023-02-14 | 3.980 | 3.980 | 3.860 | 3.880 | 3.643 | 1,413 |
| 2023-02-13 | 3.800 | 3.960 | 3.760 | 3.940 | 3.699 | 18,760 |
| 2023-02-10 | 3.860 | 3.860 | 3.720 | 3.740 | 3.512 | 574 |
| 2023-02-09 | 3.860 | 3.860 | 3.820 | 3.840 | 3.605 | 511 |
| 2023-02-08 | 3.900 | 3.900 | 3.800 | 3.840 | 3.605 | 520 |
| 2023-02-07 | 3.820 | 3.820 | 3.720 | 3.820 | 3.587 | 24,100 |
| 2023-02-06 | 3.800 | 3.840 | 3.720 | 3.840 | 3.605 | 1,600 |
| 2023-02-03 | 3.900 | 3.900 | 3.720 | 3.820 | 3.587 | 1,450 |
| 2023-02-02 | 3.820 | 3.820 | 3.780 | 3.800 | 3.568 | 2,730 |
| 2023-02-01 | 3.800 | 3.820 | 3.740 | 3.820 | 3.587 | 1,760 |
| 2023-01-31 | 3.880 | 3.880 | 3.740 | 3.760 | 3.530 | 1,971 |
| 2023-01-30 | 3.860 | 3.860 | 3.800 | 3.800 | 3.568 | 511 |
| 2023-01-27 | 3.860 | 3.860 | 3.820 | 3.860 | 3.624 | 520 |
| 2023-01-26 | 3.800 | 3.860 | 3.800 | 3.860 | 3.624 | 1,594 |
| 2023-01-25 | 3.700 | 3.820 | 3.700 | 3.820 | 3.587 | 2,405 |
| 2023-01-24 | 3.820 | 3.820 | 3.800 | 3.800 | 3.568 | 730 |
| 2023-01-23 | 3.800 | 3.820 | 3.800 | 3.820 | 3.587 | 3,880 |
| 2023-01-20 | 3.960 | 3.960 | 3.800 | 3.800 | 3.568 | 110 |
| 2023-01-19 | 3.940 | 3.940 | 3.700 | 3.800 | 3.568 | 11,661 |
| 2023-01-18 | 3.760 | 3.820 | 3.720 | 3.820 | 3.587 | 4,393 |
| 2023-01-17 | 3.800 | 3.820 | 3.740 | 3.820 | 3.587 | 2,505 |
| 2023-01-16 | 3.800 | 3.800 | 3.720 | 3.800 | 3.568 | 6,831 |
| 2023-01-13 | 3.800 | 3.800 | 3.760 | 3.760 | 3.530 | 2,366 |
| 2023-01-12 | 3.800 | 3.800 | 3.780 | 3.780 | 3.549 | 920 |
| 2023-01-11 | 3.800 | 3.800 | 3.600 | 3.780 | 3.549 | 1,875 |
| 2023-01-10 | 3.780 | 3.780 | 3.760 | 3.780 | 3.549 | 1,177 |
| 2023-01-09 | 3.780 | 3.780 | 3.700 | 3.780 | 3.549 | 2,050 |
| 2023-01-05 | 3.780 | 3.800 | 3.740 | 3.800 | 3.568 | 1,518 |
| 2023-01-04 | 3.900 | 3.900 | 3.760 | 3.800 | 3.568 | 1,447 |
| 2023-01-03 | 3.820 | 3.820 | 3.780 | 3.800 | 3.568 | 130 |
| 2023-01-02 | 3.860 | 3.860 | 3.780 | 3.820 | 3.587 | 485 |
| 2022-12-30 | 3.800 | 3.840 | 3.800 | 3.840 | 3.605 | 104 |
| 2022-12-29 | 3.920 | 3.920 | 3.780 | 3.800 | 3.568 | 821 |
| 2022-12-28 | 3.920 | 3.920 | 3.860 | 3.860 | 3.624 | 299 |
| 2022-12-27 | 3.920 | 3.920 | 3.900 | 3.900 | 3.662 | 120 |
| 2022-12-23 | 3.920 | 3.920 | 3.840 | 3.900 | 3.662 | 100 |
| 2022-12-22 | 3.960 | 3.960 | 3.860 | 3.860 | 3.624 | 106 |
| 2022-12-21 | 3.920 | 3.920 | 3.800 | 3.860 | 3.624 | 219 |
| 2022-12-20 | 3.980 | 3.980 | 3.920 | 3.920 | 3.681 | 150 |
| 2022-12-19 | 3.980 | 3.980 | 3.840 | 3.900 | 3.662 | 213 |
| 2022-12-16 | 4.000 | 4.000 | 3.800 | 3.900 | 3.662 | 479 |
| 2022-12-15 | 3.940 | 3.980 | 3.900 | 3.980 | 3.737 | 422 |
| 2022-12-14 | 4.040 | 4.040 | 4.020 | 4.020 | 3.774 | 700 |
| 2022-12-13 | 3.800 | 4.020 | 3.720 | 4.020 | 3.774 | 15,427 |
| 2022-12-12 | 4.000 | 4.000 | 3.880 | 3.900 | 3.662 | 822 |
| 2022-12-09 | 3.980 | 3.980 | 3.900 | 3.960 | 3.718 | 940 |
| 2022-12-08 | 3.900 | 3.940 | 3.800 | 3.920 | 3.681 | 2,779 |
| 2022-12-07 | 3.900 | 3.900 | 3.800 | 3.900 | 3.662 | 2,522 |
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.