Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5.380 | 5.480 | 5.380 | 5.380 | 5.380 | 12,092 |
| 2025-10-27 | 5.360 | 5.440 | 5.320 | 5.360 | 5.360 | 9,784 |
| 2025-10-24 | 5.360 | 5.380 | 5.300 | 5.340 | 5.340 | 6,579 |
| 2025-10-23 | 5.400 | 5.400 | 5.300 | 5.360 | 5.360 | 15,398 |
| 2025-10-22 | 5.440 | 5.480 | 5.340 | 5.360 | 5.360 | 14,112 |
| 2025-10-21 | 5.400 | 5.420 | 5.260 | 5.400 | 5.400 | 14,920 |
| 2025-10-20 | 5.380 | 5.440 | 5.300 | 5.300 | 5.300 | 10,100 |
| 2025-10-17 | 5.480 | 5.480 | 5.320 | 5.380 | 5.380 | 33,891 |
| 2025-10-16 | 5.600 | 5.640 | 5.400 | 5.480 | 5.480 | 25,587 |
| 2025-10-15 | 5.740 | 5.780 | 5.560 | 5.580 | 5.580 | 23,643 |
| 2025-10-14 | 5.560 | 5.720 | 5.540 | 5.720 | 5.720 | 61,975 |
| 2025-10-13 | 5.400 | 5.560 | 5.400 | 5.560 | 5.560 | 94,960 |
| 2025-10-10 | 5.340 | 5.380 | 5.340 | 5.360 | 5.360 | 17,958 |
| 2025-10-09 | 5.280 | 5.340 | 5.220 | 5.280 | 5.280 | 18,634 |
| 2025-10-08 | 5.240 | 5.280 | 5.200 | 5.220 | 5.220 | 12,278 |
| 2025-10-07 | 5.260 | 5.300 | 5.180 | 5.200 | 5.200 | 19,561 |
| 2025-10-06 | 5.320 | 5.320 | 5.220 | 5.260 | 5.260 | 8,486 |
| 2025-10-03 | 5.340 | 5.360 | 5.280 | 5.320 | 5.320 | 11,680 |
| 2025-10-02 | 5.280 | 5.420 | 5.280 | 5.340 | 5.340 | 45,999 |
| 2025-10-01 | 5.180 | 5.300 | 5.140 | 5.280 | 5.280 | 39,052 |
| 2025-09-30 | 5.140 | 5.220 | 5.080 | 5.140 | 5.140 | 39,265 |
| 2025-09-29 | 5.120 | 5.260 | 5.100 | 5.140 | 5.140 | 60,538 |
| 2025-09-26 | 5.060 | 5.060 | 4.980 | 5.040 | 5.040 | 14,701 |
| 2025-09-25 | 5.000 | 5.080 | 4.990 | 5.020 | 5.020 | 16,732 |
| 2025-09-24 | 5.020 | 5.060 | 4.980 | 5.000 | 5.000 | 7,605 |
| 2025-09-23 | 5.000 | 5.100 | 4.980 | 5.020 | 5.020 | 14,057 |
| 2025-09-22 | 5.020 | 5.060 | 4.980 | 5.020 | 5.020 | 31,669 |
| 2025-09-19 | 4.970 | 5.000 | 4.960 | 4.980 | 4.980 | 3,334 |
| 2025-09-18 | 5.000 | 5.020 | 4.940 | 4.960 | 4.960 | 291,273 |
| 2025-09-17 | 4.990 | 5.000 | 4.950 | 4.950 | 4.950 | 12,830 |
| 2025-09-16 | 5.040 | 5.060 | 4.960 | 4.970 | 4.970 | 5,467 |
| 2025-09-15 | 5.100 | 5.100 | 5.000 | 5.040 | 5.040 | 5,519 |
| 2025-09-12 | 5.080 | 5.100 | 5.000 | 5.020 | 5.020 | 3,150 |
| 2025-09-11 | 4.950 | 5.140 | 4.950 | 5.140 | 5.140 | 7,627 |
| 2025-09-10 | 4.940 | 4.980 | 4.910 | 4.930 | 4.930 | 12,093 |
| 2025-09-09 | 4.980 | 4.980 | 4.920 | 4.930 | 4.930 | 9,034 |
| 2025-09-08 | 5.020 | 5.060 | 4.940 | 4.960 | 4.960 | 12,210 |
| 2025-09-05 | 5.140 | 5.180 | 5.020 | 5.020 | 5.020 | 34,397 |
| 2025-09-04 | 5.160 | 5.220 | 5.040 | 5.100 | 5.100 | 216,775 |
| 2025-09-03 | 4.920 | 5.020 | 4.900 | 5.000 | 5.000 | 23,358 |
| 2025-09-02 | 4.990 | 5.020 | 4.850 | 4.930 | 4.930 | 17,042 |
| 2025-09-01 | 5.000 | 5.020 | 4.940 | 4.980 | 4.980 | 31,062 |
| 2025-08-29 | 5.000 | 5.020 | 4.950 | 4.980 | 4.980 | 20,368 |
| 2025-08-28 | 5.160 | 5.200 | 4.990 | 5.000 | 5.000 | 72,293 |
| 2025-08-27 | 4.950 | 5.100 | 4.910 | 5.100 | 5.100 | 196,862 |
| 2025-08-26 | 4.900 | 4.960 | 4.900 | 4.950 | 4.950 | 28,029 |
| 2025-08-25 | 5.000 | 5.000 | 4.960 | 4.990 | 4.990 | 17,962 |
| 2025-08-22 | 5.060 | 5.100 | 4.960 | 4.980 | 4.980 | 53,180 |
| 2025-08-21 | 5.020 | 5.080 | 5.000 | 5.060 | 5.060 | 13,342 |
| 2025-08-20 | 5.000 | 5.040 | 4.970 | 4.990 | 4.990 | 8,049 |
| 2025-08-19 | 5.040 | 5.060 | 4.980 | 5.020 | 5.020 | 9,251 |
| 2025-08-18 | 5.040 | 5.060 | 4.970 | 5.000 | 5.000 | 5,025 |
| 2025-08-14 | 5.040 | 5.100 | 5.000 | 5.040 | 5.040 | 4,332 |
| 2025-08-13 | 5.020 | 5.100 | 5.020 | 5.020 | 5.020 | 11,132 |
| 2025-08-12 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 11,311 |
| 2025-08-11 | 5.020 | 5.100 | 4.990 | 5.040 | 5.040 | 12,336 |
| 2025-08-08 | 4.970 | 5.060 | 4.940 | 5.040 | 5.040 | 9,726 |
| 2025-08-07 | 4.950 | 4.990 | 4.900 | 4.990 | 4.990 | 9,660 |
| 2025-08-06 | 4.960 | 4.960 | 4.880 | 4.940 | 4.940 | 4,646 |
| 2025-08-05 | 4.830 | 4.970 | 4.820 | 4.970 | 4.970 | 8,848 |
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.