Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.800 | 4.830 | 4.780 | 4.810 | 4.810 | 4,101 |
| 2025-08-01 | 4.840 | 4.860 | 4.790 | 4.790 | 4.790 | 10,148 |
| 2025-07-31 | 4.840 | 4.890 | 4.810 | 4.850 | 4.850 | 9,259 |
| 2025-07-30 | 4.920 | 4.930 | 4.840 | 4.860 | 4.860 | 10,933 |
| 2025-07-29 | 4.960 | 4.980 | 4.910 | 4.930 | 4.930 | 10,933 |
| 2025-07-28 | 5.000 | 5.020 | 4.930 | 4.950 | 4.950 | 6,585 |
| 2025-07-25 | 5.120 | 5.120 | 4.980 | 5.000 | 5.000 | 24,475 |
| 2025-07-24 | 4.980 | 5.120 | 4.980 | 5.120 | 5.120 | 8,304 |
| 2025-07-23 | 4.980 | 5.060 | 4.900 | 4.990 | 4.990 | 8,855 |
| 2025-07-22 | 5.100 | 5.120 | 4.970 | 5.080 | 5.080 | 5,681 |
| 2025-07-21 | 5.100 | 5.120 | 5.020 | 5.080 | 5.080 | 60,273 |
| 2025-07-18 | 5.080 | 5.180 | 5.040 | 5.080 | 5.080 | 28,441 |
| 2025-07-17 | 5.100 | 5.140 | 5.040 | 5.080 | 5.080 | 11,735 |
| 2025-07-16 | 5.080 | 5.100 | 4.970 | 5.080 | 5.080 | 31,227 |
| 2025-07-15 | 4.820 | 5.080 | 4.820 | 5.060 | 5.060 | 18,627 |
| 2025-07-14 | 4.840 | 4.850 | 4.780 | 4.790 | 4.790 | 16,056 |
| 2025-07-11 | 4.900 | 4.920 | 4.840 | 4.870 | 4.870 | 5,337 |
| 2025-07-10 | 4.830 | 4.920 | 4.830 | 4.900 | 4.900 | 11,240 |
| 2025-07-09 | 4.880 | 4.900 | 4.870 | 4.890 | 4.890 | 10,689 |
| 2025-07-08 | 4.880 | 4.920 | 4.840 | 4.880 | 4.880 | 7,366 |
| 2025-07-07 | 4.920 | 4.970 | 4.880 | 4.900 | 4.900 | 4,973 |
| 2025-07-04 | 4.950 | 4.950 | 4.910 | 4.920 | 4.920 | 5,547 |
| 2025-07-03 | 4.950 | 4.990 | 4.930 | 4.980 | 4.980 | 10,624 |
| 2025-07-02 | 5.040 | 5.040 | 4.960 | 5.000 | 5.000 | 7,654 |
| 2025-07-01 | 5.100 | 5.140 | 5.040 | 5.040 | 4.840 | 14,364 |
| 2025-06-30 | 5.020 | 5.120 | 5.020 | 5.080 | 4.878 | 2,559 |
| 2025-06-27 | 5.100 | 5.100 | 4.990 | 5.020 | 4.821 | 6,715 |
| 2025-06-26 | 5.000 | 5.120 | 5.000 | 5.080 | 4.878 | 10,691 |
| 2025-06-25 | 4.950 | 5.000 | 4.930 | 5.000 | 5.000 | 5,895 |
| 2025-06-24 | 4.970 | 5.040 | 4.950 | 4.950 | 4.950 | 8,308 |
| 2025-06-23 | 4.900 | 4.950 | 4.860 | 4.950 | 4.950 | 2,254 |
| 2025-06-20 | 4.920 | 4.950 | 4.900 | 4.930 | 4.930 | 4,097 |
| 2025-06-19 | 4.900 | 4.930 | 4.850 | 4.910 | 4.910 | 11,372 |
| 2025-06-18 | 4.940 | 5.000 | 4.890 | 4.920 | 4.920 | 9,658 |
| 2025-06-17 | 4.990 | 5.000 | 4.950 | 4.980 | 4.980 | 6,511 |
| 2025-06-16 | 4.980 | 5.060 | 4.900 | 5.040 | 5.040 | 7,887 |
| 2025-06-13 | 5.000 | 5.020 | 4.900 | 4.990 | 4.990 | 10,111 |
| 2025-06-12 | 5.140 | 5.140 | 5.060 | 5.080 | 5.080 | 4,209 |
| 2025-06-11 | 5.120 | 5.160 | 5.060 | 5.100 | 5.100 | 15,475 |
| 2025-06-10 | 5.060 | 5.140 | 5.020 | 5.140 | 5.140 | 4,940 |
| 2025-06-06 | 5.060 | 5.080 | 4.980 | 5.040 | 5.040 | 8,937 |
| 2025-06-05 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 7,233 |
| 2025-06-04 | 5.140 | 5.160 | 5.060 | 5.060 | 5.060 | 16,749 |
| 2025-06-03 | 5.060 | 5.280 | 5.060 | 5.100 | 5.100 | 25,681 |
| 2025-06-02 | 5.080 | 5.080 | 5.040 | 5.060 | 5.060 | 4,872 |
| 2025-05-30 | 5.020 | 5.140 | 5.000 | 5.080 | 5.080 | 33,953 |
| 2025-05-29 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 3,982 |
| 2025-05-28 | 5.060 | 5.100 | 5.000 | 5.060 | 5.060 | 6,316 |
| 2025-05-27 | 5.000 | 5.040 | 4.990 | 5.020 | 5.020 | 9,016 |
| 2025-05-26 | 5.000 | 5.040 | 4.980 | 5.000 | 5.000 | 6,412 |
| 2025-05-23 | 5.020 | 5.040 | 4.880 | 4.990 | 4.990 | 15,170 |
| 2025-05-22 | 5.060 | 5.160 | 5.000 | 5.020 | 5.020 | 9,278 |
| 2025-05-21 | 5.100 | 5.280 | 4.980 | 5.060 | 5.060 | 37,138 |
| 2025-05-20 | 5.160 | 5.160 | 5.060 | 5.120 | 5.120 | 10,851 |
| 2025-05-19 | 5.000 | 5.180 | 4.980 | 5.160 | 5.160 | 57,810 |
| 2025-05-16 | 5.000 | 5.060 | 4.980 | 5.040 | 5.040 | 5,931 |
| 2025-05-15 | 5.040 | 5.060 | 4.980 | 5.000 | 5.000 | 5,331 |
| 2025-05-14 | 4.930 | 5.040 | 4.920 | 5.040 | 5.040 | 12,428 |
| 2025-05-13 | 4.990 | 5.060 | 4.920 | 4.930 | 4.930 | 8,153 |
| 2025-05-12 | 5.000 | 5.000 | 4.930 | 4.970 | 4.970 | 4,229 |
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.