Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 3.980 | 3.980 | 3.860 | 3.980 | 3.737 | 3,057 |
| 2022-12-05 | 3.780 | 3.820 | 3.740 | 3.820 | 3.587 | 2,959 |
| 2022-12-02 | 3.820 | 3.820 | 3.800 | 3.800 | 3.568 | 90 |
| 2022-12-01 | 3.820 | 3.820 | 3.780 | 3.800 | 3.568 | 270 |
| 2022-11-30 | 3.840 | 3.840 | 3.740 | 3.820 | 3.587 | 1,923 |
| 2022-11-29 | 3.920 | 3.920 | 3.760 | 3.780 | 3.549 | 2,904 |
| 2022-11-28 | 3.900 | 3.900 | 3.760 | 3.860 | 3.624 | 1,711 |
| 2022-11-25 | 3.800 | 3.900 | 3.800 | 3.900 | 3.662 | 1,065 |
| 2022-11-24 | 4.000 | 4.000 | 3.900 | 3.960 | 3.718 | 205 |
| 2022-11-23 | 3.840 | 3.980 | 3.840 | 3.980 | 3.737 | 5,573 |
| 2022-11-22 | 3.900 | 3.900 | 3.800 | 3.840 | 3.605 | 521 |
| 2022-11-21 | 4.020 | 4.020 | 3.820 | 3.880 | 3.643 | 4,598 |
| 2022-11-18 | 4.020 | 4.020 | 3.920 | 4.000 | 3.756 | 315 |
| 2022-11-17 | 4.000 | 4.040 | 3.920 | 4.040 | 3.793 | 2,022 |
| 2022-11-16 | 3.920 | 3.980 | 3.880 | 3.980 | 3.737 | 39,621 |
| 2022-11-15 | 3.940 | 3.940 | 3.840 | 3.880 | 3.643 | 1,029 |
| 2022-11-14 | 3.960 | 3.960 | 3.840 | 3.900 | 3.662 | 4,592 |
| 2022-11-11 | 3.920 | 3.940 | 3.840 | 3.940 | 3.699 | 10,379 |
| 2022-11-10 | 3.880 | 3.940 | 3.840 | 3.920 | 3.681 | 11,840 |
| 2022-11-09 | 3.900 | 3.900 | 3.800 | 3.880 | 3.643 | 4,109 |
| 2022-11-08 | 3.900 | 3.900 | 3.820 | 3.900 | 3.662 | 2,237 |
| 2022-11-07 | 3.880 | 3.920 | 3.840 | 3.900 | 3.662 | 7,102 |
| 2022-11-04 | 3.860 | 3.860 | 3.800 | 3.860 | 3.624 | 13,165 |
| 2022-11-03 | 3.860 | 3.860 | 3.780 | 3.820 | 3.587 | 16,024 |
| 2022-11-02 | 3.900 | 3.900 | 3.740 | 3.800 | 3.568 | 10,335 |
| 2022-11-01 | 3.880 | 3.900 | 3.820 | 3.900 | 3.662 | 515 |
| 2022-10-31 | 3.880 | 3.880 | 3.800 | 3.880 | 3.643 | 512 |
| 2022-10-27 | 3.840 | 3.860 | 3.740 | 3.860 | 3.624 | 1,511 |
| 2022-10-26 | 3.680 | 3.800 | 3.660 | 3.780 | 3.549 | 3,614 |
| 2022-10-25 | 3.480 | 3.680 | 3.480 | 3.680 | 3.455 | 1,512 |
| 2022-10-24 | 3.560 | 3.560 | 3.440 | 3.540 | 3.324 | 2,751 |
| 2022-10-21 | 3.560 | 3.580 | 3.560 | 3.560 | 3.343 | 599 |
| 2022-10-20 | 3.520 | 3.600 | 3.500 | 3.600 | 3.380 | 36,971 |
| 2022-10-19 | 3.460 | 3.540 | 3.420 | 3.540 | 3.324 | 4,771 |
| 2022-10-18 | 3.500 | 3.580 | 3.480 | 3.500 | 3.286 | 12,886 |
| 2022-10-17 | 3.420 | 3.500 | 3.360 | 3.500 | 3.286 | 424 |
| 2022-10-14 | 3.400 | 3.440 | 3.400 | 3.400 | 3.192 | 250 |
| 2022-10-13 | 3.360 | 3.400 | 3.240 | 3.400 | 3.192 | 7,290 |
| 2022-10-12 | 3.400 | 3.440 | 3.400 | 3.400 | 3.192 | 304 |
| 2022-10-11 | 3.500 | 3.500 | 3.380 | 3.380 | 3.174 | 1,992 |
| 2022-10-10 | 3.600 | 3.600 | 3.500 | 3.520 | 3.305 | 8,694 |
| 2022-10-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.512 | 4 |
| 2022-10-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.512 | 4 |
| 2022-10-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.493 | 0 |
| 2022-10-04 | 3.580 | 3.720 | 3.580 | 3.720 | 3.493 | 6,502 |
| 2022-10-03 | 3.720 | 3.720 | 3.540 | 3.700 | 3.474 | 13,370 |
| 2022-09-30 | 3.820 | 3.940 | 3.820 | 3.820 | 3.587 | 4,029 |
| 2022-09-29 | 3.980 | 4.040 | 3.980 | 4.000 | 3.756 | 4,032 |
| 2022-09-28 | 3.980 | 4.000 | 3.800 | 4.000 | 3.756 | 7,059 |
| 2022-09-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.737 | 120 |
| 2022-09-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.568 | 100 |
| 2022-09-23 | 3.940 | 3.980 | 3.940 | 3.980 | 3.737 | 503 |
| 2022-09-22 | 3.940 | 4.000 | 3.940 | 4.000 | 3.756 | 403 |
| 2022-09-21 | 4.000 | 4.020 | 4.000 | 4.000 | 3.756 | 1,160 |
| 2022-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 3,600 |
| 2022-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 1,293 |
| 2022-09-16 | 4.000 | 4.020 | 3.980 | 4.020 | 3.774 | 2,264 |
| 2022-09-15 | 4.000 | 4.060 | 4.000 | 4.020 | 3.774 | 18,703 |
| 2022-09-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 2,200 |
| 2022-09-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 3,460 |
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.