Interlife General Insurance S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.840	6.840	6.600	6.700	6.700	6,241
2026-04-28	6.760	6.900	6.700	6.900	6.900	13,995
2026-04-27	6.980	6.980	6.700	6.820	6.820	8,450
2026-04-24	6.940	6.940	6.760	6.800	6.800	7,719
2026-04-23	7.000	7.000	6.760	6.900	6.900	9,631
2026-04-22	6.880	7.000	6.780	7.000	7.000	21,147
2026-04-21	6.860	6.960	6.780	6.900	6.900	39,595
2026-04-20	6.680	6.800	6.620	6.800	6.800	24,231
2026-04-17	6.600	6.780	6.580	6.700	6.700	32,237
2026-04-16	6.540	6.620	6.500	6.560	6.560	26,047
2026-04-15	6.400	6.460	6.300	6.460	6.460	16,970
2026-04-14	6.460	6.460	6.280	6.380	6.380	19,088
2026-04-09	6.200	6.400	6.120	6.240	6.240	33,496
2026-04-08	6.060	6.180	5.860	6.020	6.020	12,695
2026-04-07	5.720	5.880	5.720	5.780	5.780	7,739
2026-04-02	6.000	6.080	5.840	5.860	5.860	3,795
2026-04-01	5.880	6.100	5.840	6.080	6.080	12,559
2026-03-31	5.660	5.760	5.640	5.760	5.760	4,377
2026-03-30	5.620	5.660	5.580	5.660	5.660	5,435
2026-03-27	5.680	5.720	5.600	5.680	5.680	5,286
2026-03-26	5.740	5.800	5.600	5.720	5.720	6,749
2026-03-24	5.900	5.940	5.720	5.720	5.720	5,495
2026-03-23	5.820	5.960	5.560	5.860	5.860	19,671
2026-03-20	6.100	6.100	5.860	5.860	5.860	8,811
2026-03-19	6.100	6.100	5.900	5.980	5.980	6,091
2026-03-18	6.240	6.240	6.080	6.160	6.160	4,350
2026-03-17	6.200	6.200	6.120	6.200	6.200	6,288
2026-03-16	6.280	6.280	6.060	6.200	6.200	4,171
2026-03-13	6.160	6.200	6.080	6.180	6.180	4,885
2026-03-12	6.060	6.240	6.020	6.060	6.060	3,380
2026-03-11	6.000	6.140	6.000	6.060	6.060	22,270
2026-03-10	6.100	6.120	5.960	6.000	6.000	6,336
2026-03-09	5.700	5.900	5.700	5.900	5.900	17,082
2026-03-06	5.980	5.980	5.820	5.920	5.920	10,166
2026-03-05	6.120	6.180	5.940	5.980	5.980	8,893
2026-03-04	5.720	6.240	5.680	6.120	6.120	16,989
2026-03-03	5.940	5.940	5.600	5.640	5.640	39,625
2026-03-02	6.000	6.100	5.860	6.000	6.000	18,518
2026-02-27	6.200	6.400	6.120	6.140	6.140	8,285
2026-02-26	6.300	6.360	6.240	6.240	6.240	2,180
2026-02-25	6.340	6.420	6.280	6.300	6.300	2,468
2026-02-24	6.480	6.500	6.320	6.340	6.340	4,081
2026-02-20	6.500	6.560	6.380	6.460	6.460	6,245
2026-02-19	6.420	6.600	6.400	6.540	6.540	33,322
2026-02-18	6.140	6.700	6.140	6.440	6.440	26,896
2026-02-17	6.180	6.200	6.060	6.100	6.100	5,090
2026-02-16	6.220	6.240	6.180	6.180	6.180	3,642
2026-02-13	6.360	6.360	6.160	6.200	6.200	6,968
2026-02-12	6.500	6.500	6.340	6.380	6.380	3,329
2026-02-11	6.300	6.480	6.200	6.420	6.420	10,457
2026-02-10	6.100	6.320	6.080	6.280	6.280	7,849
2026-02-09	6.100	6.180	6.060	6.060	6.060	8,942
2026-02-06	6.340	6.340	6.080	6.140	6.140	17,998
2026-02-05	6.360	6.360	6.260	6.340	6.340	9,529
2026-02-04	6.440	6.440	6.300	6.360	6.360	2,793
2026-02-03	6.480	6.480	6.340	6.340	6.340	8,837
2026-02-02	6.520	6.520	6.420	6.480	6.480	4,417
2026-01-30	6.540	6.580	6.480	6.580	6.580	3,850
2026-01-29	6.640	6.720	6.500	6.560	6.560	8,970
2026-01-28	6.660	6.740	6.600	6.600	6.600	12,009

← NewerPage 3 of 5 · 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.