Interlife General Insurance S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.340 | 4.340 | 4.320 | 4.320 | 4.320 | 355 |
| 2024-11-07 | 4.350 | 4.350 | 4.320 | 4.320 | 4.320 | 85 |
| 2024-11-06 | 4.310 | 4.450 | 4.300 | 4.350 | 4.350 | 3,129 |
| 2024-11-05 | 4.350 | 4.350 | 4.300 | 4.320 | 4.320 | 710 |
| 2024-11-04 | 4.370 | 4.370 | 4.300 | 4.300 | 4.300 | 417 |
| 2024-11-01 | 4.370 | 4.370 | 4.260 | 4.320 | 4.320 | 2,495 |
| 2024-10-31 | 4.420 | 4.420 | 4.310 | 4.340 | 4.340 | 1,770 |
| 2024-10-30 | 4.450 | 4.460 | 4.260 | 4.430 | 4.430 | 1,738 |
| 2024-10-29 | 4.350 | 4.460 | 4.350 | 4.440 | 4.440 | 859 |
| 2024-10-25 | 4.340 | 4.360 | 4.330 | 4.350 | 4.350 | 900 |
| 2024-10-24 | 4.370 | 4.400 | 4.360 | 4.360 | 4.360 | 1,270 |
| 2024-10-23 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,313 |
| 2024-10-22 | 4.450 | 4.450 | 4.260 | 4.420 | 4.420 | 877 |
| 2024-10-21 | 4.410 | 4.450 | 4.410 | 4.450 | 4.450 | 181 |
| 2024-10-18 | 4.440 | 4.440 | 4.400 | 4.440 | 4.440 | 1,172 |
| 2024-10-17 | 4.480 | 4.480 | 4.380 | 4.440 | 4.440 | 3,550 |
| 2024-10-16 | 4.430 | 4.450 | 4.430 | 4.450 | 4.450 | 970 |
| 2024-10-15 | 4.380 | 4.450 | 4.380 | 4.430 | 4.430 | 1,830 |
| 2024-10-14 | 4.320 | 4.400 | 4.320 | 4.400 | 4.400 | 1,229 |
| 2024-10-11 | 4.320 | 4.370 | 4.290 | 4.350 | 4.350 | 4,753 |
| 2024-10-10 | 4.400 | 4.400 | 4.280 | 4.280 | 4.280 | 2,184 |
| 2024-10-09 | 4.400 | 4.400 | 4.280 | 4.320 | 4.320 | 9,044 |
| 2024-10-08 | 4.460 | 4.460 | 4.340 | 4.370 | 4.370 | 11,029 |
| 2024-10-07 | 4.550 | 4.560 | 4.420 | 4.420 | 4.420 | 6,612 |
| 2024-10-04 | 4.580 | 4.580 | 4.510 | 4.560 | 4.560 | 5,514 |
| 2024-10-03 | 4.560 | 4.590 | 4.500 | 4.580 | 4.580 | 1,951 |
| 2024-10-02 | 4.680 | 4.680 | 4.500 | 4.580 | 4.580 | 7,634 |
| 2024-10-01 | 4.860 | 4.860 | 4.620 | 4.660 | 4.660 | 38,589 |
| 2024-09-30 | 4.950 | 4.950 | 4.900 | 4.910 | 4.910 | 2,956 |
| 2024-09-27 | 4.940 | 5.000 | 4.910 | 4.950 | 4.950 | 6,302 |
| 2024-09-26 | 4.940 | 4.940 | 4.890 | 4.940 | 4.940 | 1,417 |
| 2024-09-25 | 4.860 | 4.900 | 4.850 | 4.900 | 4.900 | 4,069 |
| 2024-09-24 | 4.930 | 4.970 | 4.850 | 4.860 | 4.860 | 7,779 |
| 2024-09-23 | 4.890 | 4.940 | 4.890 | 4.900 | 4.900 | 5,432 |
| 2024-09-20 | 4.870 | 4.910 | 4.840 | 4.880 | 4.880 | 11,341 |
| 2024-09-19 | 4.860 | 4.900 | 4.830 | 4.900 | 4.900 | 9,832 |
| 2024-09-18 | 4.820 | 4.870 | 4.810 | 4.870 | 4.870 | 3,866 |
| 2024-09-17 | 4.870 | 4.880 | 4.790 | 4.790 | 4.790 | 3,021 |
| 2024-09-16 | 4.890 | 4.890 | 4.790 | 4.850 | 4.850 | 5,665 |
| 2024-09-13 | 4.920 | 4.920 | 4.870 | 4.890 | 4.890 | 654 |
| 2024-09-12 | 4.940 | 5.000 | 4.810 | 4.870 | 4.870 | 7,895 |
| 2024-09-11 | 4.960 | 4.960 | 4.890 | 4.920 | 4.920 | 690 |
| 2024-09-10 | 4.980 | 4.980 | 4.880 | 4.920 | 4.920 | 6,579 |
| 2024-09-09 | 4.950 | 5.040 | 4.900 | 4.940 | 4.940 | 19,215 |
| 2024-09-06 | 4.910 | 4.910 | 4.800 | 4.900 | 4.900 | 1,513 |
| 2024-09-05 | 4.870 | 5.000 | 4.870 | 4.930 | 4.930 | 7,738 |
| 2024-09-04 | 4.900 | 4.910 | 4.880 | 4.910 | 4.910 | 509 |
| 2024-09-03 | 4.940 | 4.940 | 4.900 | 4.930 | 4.930 | 2,530 |
| 2024-09-02 | 4.940 | 4.940 | 4.920 | 4.940 | 4.940 | 1,258 |
| 2024-08-30 | 4.940 | 4.940 | 4.900 | 4.940 | 4.940 | 2,250 |
| 2024-08-29 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 975 |
| 2024-08-28 | 4.900 | 4.910 | 4.900 | 4.900 | 4.900 | 484 |
| 2024-08-27 | 4.940 | 4.940 | 4.900 | 4.910 | 4.910 | 5,513 |
| 2024-08-26 | 4.900 | 4.950 | 4.860 | 4.930 | 4.930 | 13,009 |
| 2024-08-23 | 4.900 | 4.900 | 4.810 | 4.860 | 4.860 | 1,003 |
| 2024-08-22 | 4.800 | 4.890 | 4.800 | 4.890 | 4.890 | 6,339 |
| 2024-08-21 | 4.880 | 4.900 | 4.840 | 4.900 | 4.900 | 3,320 |
| 2024-08-20 | 4.930 | 4.930 | 4.880 | 4.910 | 4.910 | 1,102 |
| 2024-08-19 | 4.870 | 4.960 | 4.850 | 4.960 | 4.960 | 535 |
| 2024-08-16 | 5.000 | 5.000 | 4.870 | 4.870 | 4.870 | 2,308 |
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.