Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.680 | 4.840 | 4.680 | 4.820 | 4.820 | 25,830 |
| 2025-02-06 | 4.630 | 4.700 | 4.600 | 4.690 | 4.690 | 11,939 |
| 2025-02-05 | 4.560 | 4.600 | 4.520 | 4.590 | 4.590 | 4,997 |
| 2025-02-04 | 4.480 | 4.580 | 4.480 | 4.580 | 4.580 | 3,095 |
| 2025-02-03 | 4.600 | 4.630 | 4.490 | 4.540 | 4.540 | 13,276 |
| 2025-01-31 | 4.580 | 4.660 | 4.570 | 4.640 | 4.640 | 16,944 |
| 2025-01-30 | 4.610 | 4.610 | 4.560 | 4.560 | 4.560 | 23,320 |
| 2025-01-29 | 4.600 | 4.600 | 4.540 | 4.570 | 4.570 | 2,242 |
| 2025-01-28 | 4.540 | 4.600 | 4.500 | 4.590 | 4.590 | 11,163 |
| 2025-01-27 | 4.560 | 4.600 | 4.480 | 4.580 | 4.580 | 10,598 |
| 2025-01-24 | 4.590 | 4.600 | 4.530 | 4.570 | 4.570 | 6,255 |
| 2025-01-23 | 4.620 | 4.620 | 4.580 | 4.600 | 4.600 | 1,110 |
| 2025-01-22 | 4.630 | 4.630 | 4.570 | 4.600 | 4.600 | 4,032 |
| 2025-01-21 | 4.580 | 4.660 | 4.570 | 4.610 | 4.610 | 1,619 |
| 2025-01-20 | 4.620 | 4.620 | 4.500 | 4.580 | 4.580 | 4,064 |
| 2025-01-17 | 4.640 | 4.680 | 4.590 | 4.640 | 4.640 | 2,573 |
| 2025-01-16 | 4.630 | 4.640 | 4.600 | 4.640 | 4.640 | 1,255 |
| 2025-01-15 | 4.530 | 4.600 | 4.490 | 4.600 | 4.600 | 9,875 |
| 2025-01-14 | 4.610 | 4.610 | 4.540 | 4.560 | 4.560 | 2,300 |
| 2025-01-13 | 4.620 | 4.650 | 4.580 | 4.600 | 4.600 | 9,328 |
| 2025-01-10 | 4.690 | 4.700 | 4.630 | 4.660 | 4.660 | 5,339 |
| 2025-01-09 | 4.700 | 4.720 | 4.690 | 4.700 | 4.700 | 6,577 |
| 2025-01-08 | 4.750 | 4.760 | 4.660 | 4.720 | 4.720 | 6,707 |
| 2025-01-07 | 4.690 | 4.780 | 4.690 | 4.760 | 4.760 | 7,787 |
| 2025-01-03 | 4.700 | 4.700 | 4.650 | 4.690 | 4.690 | 3,355 |
| 2025-01-02 | 4.720 | 4.720 | 4.680 | 4.690 | 4.690 | 1,643 |
| 2024-12-31 | 4.700 | 4.710 | 4.640 | 4.710 | 4.710 | 5,822 |
| 2024-12-30 | 4.680 | 4.740 | 4.660 | 4.700 | 4.700 | 2,815 |
| 2024-12-27 | 4.720 | 4.720 | 4.640 | 4.660 | 4.660 | 6,027 |
| 2024-12-23 | 4.750 | 4.750 | 4.680 | 4.700 | 4.700 | 8,775 |
| 2024-12-20 | 4.760 | 4.780 | 4.700 | 4.750 | 4.750 | 103,139 |
| 2024-12-19 | 4.780 | 4.800 | 4.700 | 4.760 | 4.760 | 1,306 |
| 2024-12-18 | 4.800 | 4.800 | 4.750 | 4.790 | 4.790 | 221 |
| 2024-12-17 | 4.730 | 4.850 | 4.700 | 4.790 | 4.790 | 7,040 |
| 2024-12-16 | 4.830 | 4.830 | 4.730 | 4.750 | 4.750 | 986 |
| 2024-12-13 | 4.850 | 4.870 | 4.820 | 4.830 | 4.830 | 4,862 |
| 2024-12-12 | 4.800 | 4.850 | 4.780 | 4.810 | 4.810 | 3,499 |
| 2024-12-11 | 4.660 | 4.840 | 4.660 | 4.800 | 4.800 | 22,441 |
| 2024-12-10 | 4.400 | 4.680 | 4.400 | 4.630 | 4.630 | 10,510 |
| 2024-12-09 | 4.460 | 4.460 | 4.350 | 4.440 | 4.440 | 4,818 |
| 2024-12-06 | 4.430 | 4.470 | 4.390 | 4.400 | 4.400 | 2,579 |
| 2024-12-05 | 4.270 | 4.440 | 4.270 | 4.440 | 4.440 | 2,770 |
| 2024-12-04 | 4.280 | 4.330 | 4.270 | 4.330 | 4.330 | 4,139 |
| 2024-12-03 | 4.360 | 4.360 | 4.270 | 4.280 | 4.280 | 2,945 |
| 2024-12-02 | 4.280 | 4.370 | 4.280 | 4.360 | 4.360 | 760 |
| 2024-11-29 | 4.350 | 4.380 | 4.160 | 4.230 | 4.230 | 6,273 |
| 2024-11-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 151 |
| 2024-11-27 | 4.340 | 4.340 | 4.270 | 4.320 | 4.320 | 1,368 |
| 2024-11-26 | 4.320 | 4.320 | 4.310 | 4.310 | 4.310 | 2,234 |
| 2024-11-25 | 4.280 | 4.320 | 4.280 | 4.320 | 4.320 | 405 |
| 2024-11-22 | 4.340 | 4.340 | 4.240 | 4.280 | 4.280 | 890 |
| 2024-11-21 | 4.280 | 4.300 | 4.280 | 4.290 | 4.290 | 1,480 |
| 2024-11-20 | 4.290 | 4.290 | 4.200 | 4.280 | 4.280 | 6,780 |
| 2024-11-19 | 4.350 | 4.350 | 4.130 | 4.290 | 4.290 | 4,359 |
| 2024-11-18 | 4.340 | 4.400 | 4.280 | 4.280 | 4.280 | 4,577 |
| 2024-11-15 | 4.370 | 4.400 | 4.340 | 4.390 | 4.390 | 1,142 |
| 2024-11-14 | 4.390 | 4.390 | 4.310 | 4.370 | 4.370 | 153 |
| 2024-11-13 | 4.350 | 4.390 | 4.300 | 4.390 | 4.390 | 864 |
| 2024-11-12 | 4.340 | 4.390 | 4.340 | 4.390 | 4.390 | 791 |
| 2024-11-11 | 4.320 | 4.350 | 4.300 | 4.350 | 4.350 | 851 |
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.