Interlife General Insurance S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	4.380	4.480	4.340	4.460	4.062	524
2022-03-15	4.540	4.540	4.340	4.340	3.953	266
2022-03-14	4.320	4.480	4.320	4.440	4.044	980
2022-03-11	4.200	4.380	4.200	4.280	3.898	1,256
2022-03-10	4.240	4.240	4.120	4.200	3.825	10,100
2022-03-09	4.300	4.300	4.200	4.240	3.862	1,946
2022-03-08	4.120	4.240	4.120	4.200	3.825	12,309
2022-03-04	4.440	4.440	4.320	4.380	3.989	2,408
2022-03-03	4.520	4.540	4.420	4.440	4.044	1,402
2022-03-02	4.460	4.480	4.380	4.460	4.062	2,411
2022-03-01	4.520	4.560	4.440	4.560	4.153	3,970
2022-02-28	4.580	4.700	4.440	4.640	4.226	1,110
2022-02-25	4.560	4.740	4.560	4.740	4.317	2,348
2022-02-24	4.620	4.620	4.340	4.560	4.153	14,080
2022-02-23	4.780	4.780	4.720	4.760	4.335	3,453
2022-02-22	4.820	4.880	4.740	4.760	4.335	5,966
2022-02-21	4.900	4.940	4.800	4.840	4.408	11,104
2022-02-18	4.820	4.880	4.820	4.880	4.444	1,700
2022-02-17	4.840	4.860	4.740	4.820	4.390	7,915
2022-02-16	4.940	5.000	4.860	4.900	4.463	25,736
2022-02-15	4.940	4.940	4.800	4.840	4.408	18,702
2022-02-14	4.940	4.980	4.660	4.780	4.353	35,932
2022-02-11	4.400	4.660	4.380	4.640	4.226	16,381
2022-02-10	4.360	4.400	4.260	4.380	3.989	2,270
2022-02-09	4.340	4.420	4.300	4.360	3.971	2,847
2022-02-08	4.420	4.440	4.300	4.340	3.953	6,030
2022-02-07	4.340	4.460	4.340	4.460	4.062	153
2022-02-04	4.440	4.500	4.420	4.460	4.062	2,075
2022-02-03	4.420	4.540	4.420	4.420	4.026	32
2022-02-02	4.400	4.460	4.400	4.420	4.026	1,046
2022-02-01	4.540	4.540	4.500	4.500	4.098	3
2022-01-31	4.520	4.560	4.520	4.520	4.117	1,735
2022-01-28	4.420	4.520	4.400	4.500	4.098	900
2022-01-27	4.400	4.480	4.380	4.480	4.080	1,101
2022-01-26	4.380	4.500	4.380	4.480	4.080	378
2022-01-25	4.300	4.340	4.300	4.340	3.953	172
2022-01-24	4.340	4.360	4.260	4.300	3.916	2,532
2022-01-21	4.440	4.460	4.380	4.460	4.062	4,055
2022-01-20	4.500	4.500	4.420	4.440	4.044	5,571
2022-01-19	4.500	4.540	4.400	4.500	4.098	11,772
2022-01-18	4.680	4.680	4.540	4.540	4.135	3,359
2022-01-17	4.640	4.700	4.540	4.660	4.244	8,068
2022-01-14	4.660	4.780	4.620	4.640	4.226	38,824
2022-01-13	4.480	4.640	4.440	4.640	4.226	32,876
2022-01-12	4.160	4.460	4.160	4.420	4.026	18,085
2022-01-11	4.040	4.240	4.020	4.240	3.862	12,366
2022-01-10	4.020	4.120	4.020	4.040	3.679	1,355
2022-01-07	4.000	4.060	4.000	4.060	3.698	2,070
2022-01-05	4.040	4.080	4.040	4.040	3.679	1,320
2022-01-04	4.040	4.100	3.960	4.040	3.679	3,890
2022-01-03	4.020	4.020	3.960	3.980	3.625	1,267
2021-12-31	3.940	4.020	3.940	4.020	3.661	218
2021-12-30	4.000	4.000	4.000	4.000	3.643	1,260
2021-12-29	4.000	4.000	4.000	4.000	3.643	0
2021-12-28	3.980	4.000	3.980	4.000	3.643	1,260
2021-12-27	3.940	4.020	3.940	4.020	3.661	1,535
2021-12-23	3.980	4.000	3.980	3.980	3.625	1,600
2021-12-22	4.000	4.020	4.000	4.000	3.643	1,400
2021-12-21	3.980	4.000	3.920	4.000	3.643	5,010
2021-12-20	3.900	4.020	3.900	3.980	3.625	6,128

← NewerPage 20 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.