Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 4.020 | 4.020 | 4.020 | 4.020 | 3.661 | 200 |
| 2021-12-16 | 4.040 | 4.040 | 4.000 | 4.020 | 3.661 | 659 |
| 2021-12-15 | 4.100 | 4.100 | 3.980 | 4.040 | 3.679 | 451 |
| 2021-12-14 | 4.000 | 4.040 | 4.000 | 4.040 | 3.679 | 415 |
| 2021-12-13 | 4.080 | 4.080 | 4.080 | 4.080 | 3.716 | 0 |
| 2021-12-10 | 4.080 | 4.080 | 4.080 | 4.080 | 3.716 | 100 |
| 2021-12-09 | 4.100 | 4.100 | 4.060 | 4.080 | 3.716 | 560 |
| 2021-12-08 | 4.100 | 4.120 | 4.100 | 4.100 | 3.734 | 920 |
| 2021-12-07 | 4.080 | 4.080 | 4.080 | 4.080 | 3.716 | 0 |
| 2021-12-06 | 4.100 | 4.100 | 4.080 | 4.080 | 3.716 | 400 |
| 2021-12-03 | 4.140 | 4.140 | 4.020 | 4.120 | 3.752 | 1,859 |
| 2021-12-02 | 4.020 | 4.080 | 4.020 | 4.080 | 3.716 | 1,005 |
| 2021-12-01 | 4.000 | 4.100 | 4.000 | 4.080 | 3.716 | 750 |
| 2021-11-30 | 4.080 | 4.100 | 4.000 | 4.100 | 3.734 | 2,705 |
| 2021-11-29 | 4.000 | 4.120 | 4.000 | 4.080 | 3.716 | 1,220 |
| 2021-11-26 | 4.000 | 4.020 | 3.980 | 3.980 | 3.625 | 5,019 |
| 2021-11-25 | 4.080 | 4.080 | 4.080 | 4.080 | 3.716 | 100 |
| 2021-11-24 | 4.120 | 4.120 | 4.040 | 4.060 | 3.698 | 2,050 |
| 2021-11-23 | 4.100 | 4.120 | 4.060 | 4.120 | 3.752 | 3,578 |
| 2021-11-22 | 4.160 | 4.160 | 4.100 | 4.100 | 3.734 | 2,301 |
| 2021-11-19 | 4.200 | 4.200 | 4.160 | 4.200 | 3.825 | 3,433 |
| 2021-11-18 | 4.260 | 4.260 | 4.180 | 4.200 | 3.825 | 4,162 |
| 2021-11-17 | 4.160 | 4.300 | 4.160 | 4.260 | 3.880 | 13,821 |
| 2021-11-16 | 4.140 | 4.140 | 4.120 | 4.140 | 3.770 | 479 |
| 2021-11-15 | 4.140 | 4.140 | 4.140 | 4.140 | 3.770 | 200 |
| 2021-11-12 | 4.100 | 4.160 | 4.100 | 4.160 | 3.789 | 1,398 |
| 2021-11-11 | 4.100 | 4.100 | 4.100 | 4.100 | 3.734 | 100 |
| 2021-11-10 | 4.100 | 4.140 | 4.080 | 4.140 | 3.770 | 2,830 |
| 2021-11-09 | 4.100 | 4.140 | 4.040 | 4.140 | 3.770 | 5,850 |
| 2021-11-08 | 4.120 | 4.140 | 4.120 | 4.140 | 3.770 | 1,550 |
| 2021-11-05 | 4.120 | 4.120 | 4.120 | 4.120 | 3.752 | 100 |
| 2021-11-04 | 4.120 | 4.120 | 4.120 | 4.120 | 3.752 | 180 |
| 2021-11-03 | 4.100 | 4.100 | 4.100 | 4.100 | 3.734 | 448 |
| 2021-11-02 | 4.080 | 4.140 | 4.080 | 4.100 | 3.734 | 1,182 |
| 2021-11-01 | 4.100 | 4.160 | 4.060 | 4.160 | 3.789 | 1,337 |
| 2021-10-29 | 4.100 | 4.180 | 4.100 | 4.180 | 3.807 | 452 |
| 2021-10-27 | 4.180 | 4.180 | 4.180 | 4.180 | 3.807 | 555 |
| 2021-10-26 | 4.180 | 4.180 | 4.160 | 4.180 | 3.807 | 468 |
| 2021-10-25 | 4.200 | 4.200 | 4.200 | 4.200 | 3.825 | 100 |
| 2021-10-22 | 4.120 | 4.200 | 4.120 | 4.200 | 3.825 | 1,300 |
| 2021-10-21 | 4.120 | 4.120 | 4.080 | 4.120 | 3.752 | 2,701 |
| 2021-10-20 | 4.160 | 4.200 | 4.140 | 4.140 | 3.770 | 8,583 |
| 2021-10-19 | 4.100 | 4.160 | 4.100 | 4.160 | 3.789 | 4,138 |
| 2021-10-18 | 4.100 | 4.180 | 4.100 | 4.140 | 3.770 | 3,250 |
| 2021-10-15 | 4.120 | 4.180 | 4.080 | 4.120 | 3.752 | 3,180 |
| 2021-10-14 | 4.080 | 4.140 | 4.060 | 4.080 | 3.716 | 2,130 |
← NewerPage 21 of 21 · 1,246 trading days
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.