Interlife General Insurance S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	3.960	4.000	3.960	3.980	3.625	1,199
2022-06-16	4.000	4.020	3.980	4.000	3.643	3,870
2022-06-15	4.000	4.000	4.000	4.000	3.643	200
2022-06-14	4.080	4.100	3.980	4.000	3.643	11,486
2022-06-10	4.080	4.140	4.080	4.120	3.752	1,501
2022-06-09	4.160	4.160	4.160	4.160	3.789	0
2022-06-08	4.100	4.160	4.100	4.160	3.789	345
2022-06-07	4.100	4.160	4.060	4.160	3.789	3,710
2022-06-06	4.180	4.180	4.100	4.100	3.734	1,838
2022-06-03	4.160	4.180	4.120	4.180	3.807	670
2022-06-02	4.160	4.160	4.120	4.120	3.752	1,634
2022-06-01	4.120	4.160	4.100	4.160	3.789	5,911
2022-05-31	4.140	4.160	4.120	4.140	3.770	1,427
2022-05-30	4.200	4.200	4.160	4.180	3.807	1,896
2022-05-27	4.200	4.200	4.120	4.200	3.825	2,230
2022-05-26	4.180	4.200	4.160	4.200	3.825	411
2022-05-25	4.200	4.200	4.140	4.200	3.825	2,987
2022-05-24	4.160	4.180	4.140	4.160	3.789	2,707
2022-05-23	4.260	4.260	4.220	4.220	3.843	520
2022-05-20	4.220	4.280	4.120	4.140	3.770	12,385
2022-05-19	4.160	4.200	4.020	4.160	3.789	22,987
2022-05-18	4.100	4.160	4.100	4.160	3.789	7,830
2022-05-17	4.140	4.180	4.100	4.140	3.770	13,015
2022-05-16	4.140	4.180	4.100	4.180	3.807	977
2022-05-13	4.100	4.180	4.100	4.140	3.770	2,800
2022-05-12	4.080	4.180	4.080	4.120	3.752	6,283
2022-05-11	4.100	4.200	4.060	4.100	3.734	16,415
2022-05-10	4.100	4.160	4.080	4.120	3.752	9,311
2022-05-09	4.120	4.280	4.100	4.160	3.789	8,668
2022-05-06	4.260	4.300	4.140	4.260	3.880	10,123
2022-05-05	4.340	4.340	4.260	4.280	3.898	4,791
2022-05-04	4.300	4.320	4.300	4.320	3.934	2,267
2022-05-03	4.300	4.320	4.200	4.220	3.843	5,602
2022-04-29	4.320	4.400	4.320	4.400	4.007	523
2022-04-28	4.320	4.420	4.320	4.380	3.989	4,068
2022-04-27	4.320	4.420	4.280	4.420	4.026	1,013
2022-04-26	4.300	4.440	4.300	4.440	4.044	2,869
2022-04-21	4.400	4.460	4.360	4.460	4.062	8,592
2022-04-20	4.340	4.400	4.340	4.400	4.007	744
2022-04-19	4.300	4.400	4.300	4.400	4.007	441
2022-04-14	4.320	4.400	4.300	4.380	3.989	6,616
2022-04-13	4.480	4.540	4.400	4.460	4.062	2,760
2022-04-12	4.660	4.660	4.520	4.520	4.117	652
2022-04-11	4.660	4.680	4.600	4.660	4.244	600
2022-04-08	4.700	4.740	4.640	4.680	4.262	1,591
2022-04-07	4.680	4.700	4.640	4.640	4.226	2,741
2022-04-06	4.700	4.760	4.640	4.660	4.244	8,340
2022-04-05	4.640	4.640	4.640	4.640	4.226	410
2022-04-04	4.460	4.640	4.400	4.640	4.226	3,319
2022-04-01	4.400	4.420	4.400	4.420	4.026	403
2022-03-31	4.260	4.440	4.260	4.440	4.044	900
2022-03-30	4.320	4.400	4.220	4.400	4.007	566
2022-03-29	4.320	4.440	4.320	4.440	4.044	705
2022-03-28	4.520	4.520	4.380	4.460	4.062	604
2022-03-24	4.480	4.480	4.480	4.480	4.080	6
2022-03-23	4.380	4.480	4.300	4.480	4.080	775
2022-03-22	4.480	4.520	4.460	4.500	4.098	900
2022-03-21	4.500	4.500	4.500	4.500	4.098	100
2022-03-18	4.400	4.400	4.400	4.400	4.007	0
2022-03-17	4.500	4.500	4.320	4.400	4.007	750

← NewerPage 19 of 21 · 1,246 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.