Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.660 | 6.740 | 6.600 | 6.600 | 6.600 | 12,009 |
| 2026-01-27 | 6.420 | 6.700 | 6.420 | 6.680 | 6.680 | 9,754 |
| 2026-01-26 | 6.560 | 6.560 | 6.400 | 6.420 | 6.420 | 3,897 |
| 2026-01-23 | 6.420 | 6.480 | 6.400 | 6.420 | 6.420 | 2,841 |
| 2026-01-22 | 6.540 | 6.540 | 6.400 | 6.420 | 6.420 | 3,810 |
| 2026-01-21 | 6.400 | 6.400 | 6.320 | 6.380 | 6.380 | 5,000 |
| 2026-01-20 | 6.500 | 6.600 | 6.360 | 6.380 | 6.380 | 10,450 |
| 2026-01-19 | 6.700 | 6.700 | 6.500 | 6.520 | 6.520 | 7,772 |
| 2026-01-16 | 6.720 | 6.720 | 6.640 | 6.700 | 6.700 | 4,155 |
| 2026-01-15 | 6.620 | 6.780 | 6.620 | 6.700 | 6.700 | 7,018 |
| 2026-01-14 | 6.540 | 6.640 | 6.540 | 6.620 | 6.620 | 6,278 |
| 2026-01-13 | 6.640 | 6.680 | 6.580 | 6.580 | 6.580 | 3,750 |
| 2026-01-12 | 6.720 | 6.720 | 6.640 | 6.640 | 6.640 | 4,561 |
| 2026-01-09 | 6.700 | 6.720 | 6.600 | 6.640 | 6.640 | 5,260 |
| 2026-01-08 | 6.860 | 6.860 | 6.660 | 6.680 | 6.680 | 6,779 |
| 2026-01-07 | 6.900 | 6.980 | 6.760 | 6.860 | 6.860 | 10,608 |
| 2026-01-05 | 6.380 | 6.900 | 6.380 | 6.800 | 6.800 | 27,812 |
| 2026-01-02 | 6.240 | 6.520 | 6.240 | 6.500 | 6.500 | 12,681 |
| 2025-12-31 | 6.220 | 6.260 | 6.180 | 6.240 | 6.240 | 12,620 |
| 2025-12-30 | 6.220 | 6.300 | 6.180 | 6.200 | 6.200 | 4,081 |
| 2025-12-29 | 6.220 | 6.240 | 6.140 | 6.180 | 6.180 | 5,132 |
| 2025-12-23 | 6.140 | 6.300 | 6.100 | 6.220 | 6.220 | 14,269 |
| 2025-12-22 | 6.160 | 6.160 | 6.100 | 6.120 | 6.120 | 5,522 |
| 2025-12-19 | 6.160 | 6.160 | 6.020 | 6.120 | 6.120 | 4,940 |
| 2025-12-18 | 6.200 | 6.200 | 6.080 | 6.080 | 6.080 | 2,280 |
| 2025-12-17 | 6.140 | 6.240 | 6.000 | 6.220 | 6.220 | 23,099 |
| 2025-12-16 | 6.120 | 6.220 | 6.100 | 6.140 | 6.140 | 37,314 |
| 2025-12-15 | 6.060 | 6.120 | 6.040 | 6.120 | 6.120 | 17,835 |
| 2025-12-12 | 5.820 | 6.120 | 5.800 | 6.080 | 6.080 | 23,071 |
| 2025-12-11 | 5.900 | 5.900 | 5.720 | 5.800 | 5.800 | 11,769 |
| 2025-12-10 | 5.920 | 5.920 | 5.840 | 5.900 | 5.900 | 3,012 |
| 2025-12-09 | 5.940 | 5.940 | 5.880 | 5.880 | 5.880 | 3,815 |
| 2025-12-08 | 5.760 | 5.940 | 5.760 | 5.900 | 5.900 | 4,454 |
| 2025-12-05 | 5.920 | 5.960 | 5.920 | 5.960 | 5.960 | 4,525 |
| 2025-12-04 | 5.920 | 5.960 | 5.920 | 5.960 | 5.960 | 1,358 |
| 2025-12-03 | 5.960 | 6.000 | 5.900 | 5.900 | 5.900 | 2,501 |
| 2025-12-02 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 10,250 |
| 2025-12-01 | 5.940 | 6.000 | 5.900 | 5.960 | 5.960 | 3,301 |
| 2025-11-28 | 5.920 | 6.100 | 5.900 | 5.900 | 5.900 | 22,200 |
| 2025-11-27 | 5.800 | 5.940 | 5.760 | 5.880 | 5.880 | 20,049 |
| 2025-11-26 | 5.800 | 5.840 | 5.760 | 5.780 | 5.780 | 4,719 |
| 2025-11-25 | 5.780 | 5.840 | 5.760 | 5.820 | 5.820 | 4,608 |
| 2025-11-24 | 5.800 | 5.800 | 5.720 | 5.780 | 5.780 | 5,214 |
| 2025-11-21 | 5.760 | 5.760 | 5.660 | 5.760 | 5.760 | 9,375 |
| 2025-11-20 | 5.740 | 5.820 | 5.740 | 5.800 | 5.800 | 8,830 |
| 2025-11-19 | 5.860 | 5.880 | 5.720 | 5.740 | 5.740 | 6,633 |
| 2025-11-18 | 5.900 | 5.900 | 5.780 | 5.820 | 5.820 | 9,049 |
| 2025-11-17 | 6.000 | 6.040 | 5.900 | 5.940 | 5.940 | 6,632 |
| 2025-11-14 | 6.000 | 6.040 | 5.960 | 6.000 | 6.000 | 3,881 |
| 2025-11-13 | 6.080 | 6.120 | 6.020 | 6.040 | 6.040 | 6,973 |
| 2025-11-12 | 6.060 | 6.100 | 6.040 | 6.040 | 6.040 | 35,957 |
| 2025-11-11 | 5.960 | 6.060 | 5.880 | 6.000 | 6.000 | 14,522 |
| 2025-11-10 | 6.020 | 6.060 | 5.860 | 5.980 | 5.980 | 39,994 |
| 2025-11-07 | 5.980 | 6.040 | 5.920 | 6.000 | 6.000 | 32,296 |
| 2025-11-06 | 5.860 | 6.020 | 5.800 | 5.980 | 5.980 | 135,621 |
| 2025-11-05 | 5.680 | 5.780 | 5.660 | 5.740 | 5.740 | 32,760 |
| 2025-11-04 | 5.600 | 5.700 | 5.560 | 5.700 | 5.700 | 28,152 |
| 2025-11-03 | 5.520 | 5.640 | 5.500 | 5.640 | 5.640 | 32,270 |
| 2025-10-31 | 5.560 | 5.600 | 5.400 | 5.460 | 5.460 | 52,267 |
| 2025-10-30 | 5.400 | 5.400 | 5.320 | 5.400 | 5.400 | 22,715 |
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.