Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.940 | 4.950 | 4.890 | 4.910 | 4.910 | 1,125 |
| 2025-05-08 | 5.000 | 5.080 | 4.850 | 4.940 | 4.940 | 4,310 |
| 2025-05-07 | 5.000 | 5.000 | 4.950 | 4.970 | 4.970 | 1,460 |
| 2025-05-06 | 4.950 | 5.040 | 4.920 | 5.000 | 5.000 | 3,785 |
| 2025-05-05 | 4.900 | 5.000 | 4.860 | 4.940 | 4.940 | 9,639 |
| 2025-05-02 | 4.900 | 4.940 | 4.880 | 4.880 | 4.880 | 6,262 |
| 2025-04-30 | 4.810 | 4.840 | 4.780 | 4.790 | 4.790 | 3,239 |
| 2025-04-29 | 4.840 | 4.900 | 4.760 | 4.820 | 4.820 | 5,839 |
| 2025-04-28 | 4.800 | 4.850 | 4.790 | 4.820 | 4.820 | 5,974 |
| 2025-04-25 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 300 |
| 2025-04-24 | 4.820 | 4.900 | 4.800 | 4.850 | 4.850 | 3,224 |
| 2025-04-23 | 4.710 | 4.890 | 4.710 | 4.800 | 4.800 | 2,941 |
| 2025-04-22 | 4.630 | 4.770 | 4.630 | 4.770 | 4.770 | 2,855 |
| 2025-04-17 | 4.680 | 4.680 | 4.610 | 4.650 | 4.650 | 2,274 |
| 2025-04-16 | 4.680 | 4.690 | 4.640 | 4.680 | 4.680 | 1,588 |
| 2025-04-15 | 4.760 | 4.760 | 4.630 | 4.700 | 4.700 | 2,158 |
| 2025-04-14 | 4.540 | 4.760 | 4.540 | 4.710 | 4.710 | 8,745 |
| 2025-04-11 | 4.540 | 4.540 | 4.510 | 4.540 | 4.540 | 760 |
| 2025-04-10 | 4.660 | 4.680 | 4.500 | 4.550 | 4.550 | 16,257 |
| 2025-04-09 | 4.540 | 4.580 | 4.300 | 4.470 | 4.470 | 17,373 |
| 2025-04-08 | 4.540 | 4.660 | 4.540 | 4.620 | 4.620 | 4,096 |
| 2025-04-07 | 4.610 | 4.610 | 4.320 | 4.480 | 4.480 | 23,096 |
| 2025-04-04 | 4.880 | 4.880 | 4.680 | 4.740 | 4.740 | 8,230 |
| 2025-04-03 | 4.900 | 4.960 | 4.840 | 4.880 | 4.880 | 3,649 |
| 2025-04-02 | 4.920 | 4.940 | 4.900 | 4.920 | 4.920 | 2,761 |
| 2025-04-01 | 4.890 | 4.940 | 4.830 | 4.940 | 4.940 | 7,765 |
| 2025-03-31 | 4.910 | 4.920 | 4.840 | 4.880 | 4.880 | 14,725 |
| 2025-03-28 | 5.020 | 5.020 | 4.940 | 4.970 | 4.970 | 7,004 |
| 2025-03-27 | 5.060 | 5.100 | 4.980 | 5.020 | 5.020 | 8,046 |
| 2025-03-26 | 5.140 | 5.240 | 5.040 | 5.080 | 5.080 | 44,274 |
| 2025-03-24 | 4.940 | 5.260 | 4.940 | 5.180 | 5.180 | 67,141 |
| 2025-03-21 | 4.780 | 4.870 | 4.760 | 4.870 | 4.870 | 3,169 |
| 2025-03-20 | 4.830 | 4.830 | 4.730 | 4.780 | 4.780 | 6,032 |
| 2025-03-19 | 4.850 | 4.850 | 4.740 | 4.840 | 4.840 | 5,512 |
| 2025-03-18 | 4.860 | 4.890 | 4.780 | 4.850 | 4.850 | 5,864 |
| 2025-03-17 | 4.800 | 4.840 | 4.800 | 4.830 | 4.830 | 2,940 |
| 2025-03-14 | 4.770 | 4.840 | 4.760 | 4.840 | 4.840 | 3,864 |
| 2025-03-13 | 4.730 | 4.810 | 4.720 | 4.780 | 4.780 | 5,192 |
| 2025-03-12 | 4.690 | 4.760 | 4.680 | 4.720 | 4.720 | 5,978 |
| 2025-03-11 | 4.700 | 4.740 | 4.680 | 4.700 | 4.700 | 2,857 |
| 2025-03-10 | 4.740 | 4.740 | 4.690 | 4.710 | 4.710 | 1,560 |
| 2025-03-07 | 4.720 | 4.750 | 4.720 | 4.740 | 4.740 | 1,172 |
| 2025-03-06 | 4.780 | 4.780 | 4.750 | 4.750 | 4.750 | 619 |
| 2025-03-05 | 4.730 | 4.780 | 4.710 | 4.780 | 4.780 | 3,808 |
| 2025-03-04 | 4.880 | 4.880 | 4.710 | 4.730 | 4.730 | 3,527 |
| 2025-02-28 | 4.690 | 4.910 | 4.690 | 4.910 | 4.910 | 1,003 |
| 2025-02-27 | 4.760 | 4.770 | 4.700 | 4.700 | 4.700 | 4,841 |
| 2025-02-26 | 4.720 | 4.820 | 4.700 | 4.800 | 4.800 | 4,760 |
| 2025-02-25 | 4.750 | 4.750 | 4.700 | 4.720 | 4.720 | 7,066 |
| 2025-02-24 | 4.850 | 4.850 | 4.730 | 4.770 | 4.770 | 7,557 |
| 2025-02-21 | 4.810 | 4.850 | 4.810 | 4.850 | 4.850 | 6,252 |
| 2025-02-20 | 4.880 | 4.880 | 4.790 | 4.860 | 4.860 | 3,672 |
| 2025-02-19 | 4.850 | 4.960 | 4.760 | 4.800 | 4.800 | 12,289 |
| 2025-02-18 | 4.930 | 4.930 | 4.820 | 4.860 | 4.860 | 21,297 |
| 2025-02-17 | 4.980 | 4.980 | 4.880 | 4.910 | 4.910 | 3,316 |
| 2025-02-14 | 4.880 | 4.960 | 4.860 | 4.920 | 4.920 | 9,870 |
| 2025-02-13 | 4.760 | 4.870 | 4.730 | 4.860 | 4.860 | 34,245 |
| 2025-02-12 | 4.790 | 4.790 | 4.750 | 4.760 | 4.760 | 1,616 |
| 2025-02-11 | 4.800 | 4.800 | 4.710 | 4.760 | 4.760 | 7,993 |
| 2025-02-10 | 4.870 | 4.870 | 4.780 | 4.780 | 4.780 | 8,042 |
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.