Interlife General Insurance S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.960	6.960	6.800	6.800	6.800	9,765
2026-07-23	6.980	6.980	6.800	6.800	6.800	6,564
2026-07-22	7.040	7.040	6.940	6.980	6.980	7,928
2026-07-21	7.020	7.020	7.000	7.000	7.000	5,027
2026-07-20	7.060	7.060	7.000	7.020	7.020	5,260
2026-07-17	7.020	7.040	7.000	7.000	7.000	15,611
2026-07-16	7.040	7.040	7.020	7.020	7.020	6,820
2026-07-15	7.040	7.040	7.020	7.040	7.040	27,212
2026-07-14	7.040	7.060	7.000	7.020	7.020	101,243
2026-07-13	7.000	7.040	7.000	7.020	7.020	13,162
2026-07-10	7.020	7.040	7.000	7.020	7.020	45,370
2026-07-09	7.020	7.040	6.940	6.940	6.940	6,598
2026-07-08	7.020	7.040	6.940	7.000	7.000	15,836
2026-07-07	7.060	7.060	6.980	7.040	7.040	8,604
2026-07-06	7.040	7.040	7.000	7.020	7.020	8,196
2026-07-03	7.060	7.080	7.000	7.020	7.020	10,340
2026-07-02	7.040	7.080	7.020	7.040	7.040	10,090
2026-07-01	7.040	7.060	7.000	7.040	7.040	4,660
2026-06-30	6.960	7.160	6.960	7.020	7.020	36,216
2026-06-29	6.900	6.940	6.840	6.940	6.940	930
2026-06-26	6.960	7.020	6.880	6.880	6.880	12,476
2026-06-25	7.100	7.100	6.800	7.000	7.000	11,508
2026-06-24	7.000	7.100	6.760	7.100	7.100	3,044
2026-06-23	7.020	7.080	7.000	7.060	6.810	12,698
2026-06-22	7.100	7.220	7.020	7.120	6.868	8,488
2026-06-19	7.100	7.260	7.100	7.120	6.868	24,530
2026-06-18	7.120	7.120	7.020	7.100	6.849	4,882
2026-06-17	6.960	7.200	6.960	7.080	7.080	24,660
2026-06-16	6.860	6.980	6.760	6.880	6.880	12,832
2026-06-15	6.700	6.920	6.700	6.860	6.860	4,481
2026-06-12	6.700	6.740	6.660	6.720	6.720	1,687
2026-06-11	6.680	6.700	6.560	6.640	6.640	6,129
2026-06-10	6.700	6.720	6.680	6.700	6.700	590
2026-06-09	6.700	6.800	6.680	6.700	6.700	1,675
2026-06-08	6.740	6.740	6.640	6.700	6.700	5,790
2026-06-05	6.880	6.880	6.740	6.780	6.780	5,651
2026-06-04	6.840	6.900	6.780	6.860	6.860	5,574
2026-06-03	6.880	6.980	6.800	6.900	6.900	4,625
2026-06-02	6.800	6.940	6.800	6.920	6.920	9,868
2026-05-29	6.800	6.800	6.740	6.780	6.780	4,611
2026-05-28	6.760	6.800	6.700	6.740	6.740	3,080
2026-05-27	6.760	6.900	6.740	6.800	6.800	9,278
2026-05-26	6.740	6.840	6.620	6.700	6.700	6,216
2026-05-25	6.700	6.740	6.660	6.720	6.720	6,126
2026-05-22	6.700	6.740	6.540	6.720	6.720	4,705
2026-05-21	6.600	6.760	6.460	6.720	6.720	4,832
2026-05-20	6.300	6.680	6.300	6.680	6.680	12,638
2026-05-19	6.240	6.420	6.240	6.300	6.300	2,827
2026-05-18	6.300	6.400	6.240	6.240	6.240	9,559
2026-05-15	6.400	6.460	6.260	6.380	6.380	5,831
2026-05-14	6.580	6.580	6.380	6.400	6.400	8,059
2026-05-13	6.640	6.640	6.460	6.500	6.500	7,732
2026-05-12	6.720	6.780	6.520	6.580	6.580	4,287
2026-05-11	6.680	6.680	6.600	6.680	6.680	1,366
2026-05-08	6.700	6.840	6.580	6.620	6.620	5,623
2026-05-07	6.680	6.760	6.600	6.660	6.660	14,913
2026-05-06	6.660	6.780	6.600	6.620	6.620	12,776
2026-05-05	6.720	6.720	6.600	6.600	6.600	2,466
2026-05-04	6.780	6.800	6.620	6.740	6.740	5,691
2026-04-30	6.620	6.760	6.620	6.680	6.680	1,936

← NewerPage 2 of 3 · 128 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.