Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 1,700 |
| 2022-09-09 | 4.080 | 4.080 | 4.080 | 4.080 | 3.831 | 0 |
| 2022-09-08 | 4.080 | 4.080 | 4.080 | 4.080 | 3.831 | 4 |
| 2022-09-07 | 4.060 | 4.060 | 4.060 | 4.060 | 3.812 | 29 |
| 2022-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 0 |
| 2022-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 340 |
| 2022-09-02 | 4.000 | 4.000 | 3.920 | 3.920 | 3.681 | 5,870 |
| 2022-09-01 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 800 |
| 2022-08-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 8,150 |
| 2022-08-30 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 500 |
| 2022-08-29 | 4.060 | 4.060 | 4.000 | 4.000 | 3.756 | 2,708 |
| 2022-08-26 | 4.040 | 4.060 | 4.020 | 4.020 | 3.774 | 12,131 |
| 2022-08-25 | 4.040 | 4.040 | 4.020 | 4.040 | 3.793 | 2,301 |
| 2022-08-24 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 635 |
| 2022-08-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 1,105 |
| 2022-08-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 923 |
| 2022-08-19 | 4.060 | 4.060 | 4.060 | 4.060 | 3.812 | 100 |
| 2022-08-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 500 |
| 2022-08-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 1,440 |
| 2022-08-16 | 4.000 | 4.040 | 4.000 | 4.040 | 3.793 | 1,222 |
| 2022-08-12 | 4.020 | 4.020 | 4.020 | 4.020 | 3.774 | 75 |
| 2022-08-11 | 4.020 | 4.020 | 4.020 | 4.020 | 3.774 | 640 |
| 2022-08-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 1,090 |
| 2022-08-09 | 4.040 | 4.040 | 4.040 | 4.040 | 3.793 | 0 |
| 2022-08-08 | 4.040 | 4.040 | 4.040 | 4.040 | 3.793 | 100 |
| 2022-08-05 | 4.000 | 4.040 | 4.000 | 4.040 | 3.793 | 1,748 |
| 2022-08-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 8,000 |
| 2022-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 4,028 |
| 2022-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 5,210 |
| 2022-08-01 | 4.000 | 4.080 | 3.960 | 4.080 | 3.831 | 1,217 |
| 2022-07-29 | 4.020 | 4.020 | 4.000 | 4.020 | 3.774 | 73 |
| 2022-07-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 130 |
| 2022-07-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 100 |
| 2022-07-26 | 3.940 | 4.060 | 3.900 | 3.960 | 3.718 | 1,499 |
| 2022-07-25 | 3.960 | 3.980 | 3.960 | 3.960 | 3.718 | 1,079 |
| 2022-07-22 | 3.980 | 3.980 | 3.940 | 3.980 | 3.737 | 554 |
| 2022-07-21 | 3.780 | 3.980 | 3.780 | 3.920 | 3.681 | 3,406 |
| 2022-07-20 | 4.020 | 4.020 | 3.960 | 3.960 | 3.718 | 1,346 |
| 2022-07-19 | 3.960 | 4.020 | 3.960 | 4.020 | 3.774 | 445 |
| 2022-07-18 | 4.040 | 4.040 | 4.040 | 4.040 | 3.793 | 0 |
| 2022-07-15 | 3.920 | 4.040 | 3.880 | 4.040 | 3.793 | 21,580 |
| 2022-07-14 | 3.960 | 3.960 | 3.940 | 3.940 | 3.699 | 1,430 |
| 2022-07-13 | 4.000 | 4.000 | 3.960 | 3.960 | 3.718 | 455 |
| 2022-07-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.737 | 48 |
| 2022-07-11 | 4.100 | 4.100 | 3.960 | 3.960 | 3.718 | 260 |
| 2022-07-08 | 3.940 | 4.000 | 3.940 | 4.000 | 3.756 | 1,141 |
| 2022-07-07 | 4.000 | 4.000 | 3.960 | 3.960 | 3.718 | 720 |
| 2022-07-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.756 | 0 |
| 2022-07-05 | 4.020 | 4.020 | 4.000 | 4.000 | 3.643 | 1,486 |
| 2022-07-04 | 4.020 | 4.020 | 4.020 | 4.020 | 3.661 | 494 |
| 2022-07-01 | 4.000 | 4.000 | 4.000 | 4.000 | 3.643 | 20 |
| 2022-06-30 | 4.080 | 4.080 | 4.080 | 4.080 | 3.716 | 0 |
| 2022-06-29 | 4.080 | 4.080 | 4.080 | 4.080 | 3.716 | 12 |
| 2022-06-28 | 4.080 | 4.080 | 4.020 | 4.020 | 3.661 | 300 |
| 2022-06-27 | 4.180 | 4.180 | 4.180 | 4.180 | 3.807 | 1 |
| 2022-06-24 | 4.080 | 4.100 | 4.080 | 4.100 | 3.734 | 239 |
| 2022-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.643 | 120 |
| 2022-06-22 | 4.020 | 4.060 | 4.000 | 4.020 | 3.661 | 1,946 |
| 2022-06-21 | 4.020 | 4.040 | 4.020 | 4.020 | 3.661 | 559 |
| 2022-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.643 | 350 |
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.