Infinity Capital Investments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 2.040 | 2.070 | 1.985 | 2.030 | 2.030 | 46,043 |
| 2024-08-13 | 2.000 | 2.020 | 1.965 | 1.980 | 1.980 | 74,168 |
| 2024-08-12 | 1.955 | 2.040 | 1.955 | 2.020 | 2.020 | 13,131 |
| 2024-08-09 | 1.940 | 2.040 | 1.940 | 2.040 | 2.040 | 17,258 |
| 2024-08-08 | 1.935 | 1.970 | 1.935 | 1.970 | 1.970 | 1,575 |
| 2024-08-07 | 1.940 | 1.980 | 1.925 | 1.980 | 1.980 | 59,571 |
| 2024-08-06 | 1.900 | 1.980 | 1.900 | 1.950 | 1.950 | 19,419 |
| 2024-08-05 | 1.990 | 2.000 | 1.875 | 1.960 | 1.960 | 255,084 |
| 2024-08-02 | 2.010 | 2.050 | 2.010 | 2.050 | 2.050 | 10,616 |
| 2024-08-01 | 2.010 | 2.050 | 2.010 | 2.050 | 2.050 | 4,117 |
| 2024-07-31 | 2.000 | 2.040 | 2.000 | 2.030 | 2.030 | 122,617 |
| 2024-07-30 | 2.010 | 2.060 | 2.000 | 2.000 | 2.000 | 55,253 |
| 2024-07-29 | 2.030 | 2.080 | 2.010 | 2.010 | 2.010 | 75,405 |
| 2024-07-26 | 2.020 | 2.070 | 2.010 | 2.070 | 2.070 | 15,648 |
| 2024-07-25 | 2.080 | 2.100 | 2.000 | 2.070 | 2.070 | 272,403 |
| 2024-07-24 | 2.080 | 2.090 | 2.070 | 2.090 | 2.090 | 136,533 |
| 2024-07-23 | 2.100 | 2.110 | 2.080 | 2.100 | 2.100 | 19,722 |
| 2024-07-22 | 2.100 | 2.100 | 2.070 | 2.100 | 2.100 | 8,763 |
| 2024-07-19 | 2.080 | 2.100 | 2.070 | 2.100 | 2.100 | 25,114 |
| 2024-07-18 | 2.120 | 2.120 | 2.080 | 2.100 | 2.100 | 36,681 |
| 2024-07-17 | 2.100 | 2.120 | 2.060 | 2.120 | 2.120 | 41,491 |
| 2024-07-16 | 2.080 | 2.120 | 2.070 | 2.100 | 2.100 | 92,447 |
| 2024-07-15 | 1.990 | 2.200 | 1.990 | 2.100 | 2.100 | 321,394 |
| 2024-07-12 | 1.950 | 2.000 | 1.950 | 1.990 | 1.990 | 290,740 |
| 2024-07-11 | 1.970 | 1.970 | 1.945 | 1.970 | 1.970 | 12,842 |
| 2024-07-10 | 1.940 | 1.975 | 1.940 | 1.970 | 1.970 | 115,914 |
| 2024-07-09 | 1.950 | 1.970 | 1.940 | 1.970 | 1.970 | 12,058 |
| 2024-07-08 | 1.960 | 1.985 | 1.940 | 1.950 | 1.950 | 170,433 |
| 2024-07-05 | 1.935 | 1.970 | 1.935 | 1.965 | 1.965 | 4,488 |
| 2024-07-04 | 1.950 | 1.975 | 1.930 | 1.970 | 1.970 | 12,840 |
| 2024-07-03 | 1.975 | 1.975 | 1.955 | 1.975 | 1.975 | 54,178 |
| 2024-07-02 | 1.945 | 1.975 | 1.930 | 1.975 | 1.975 | 49,574 |
| 2024-07-01 | 1.935 | 1.985 | 1.935 | 1.940 | 1.940 | 19,290 |
| 2024-06-28 | 1.975 | 1.980 | 1.955 | 1.970 | 1.970 | 475,613 |
| 2024-06-27 | 1.940 | 1.980 | 1.925 | 1.975 | 1.975 | 214,203 |
| 2024-06-26 | 1.885 | 1.965 | 1.880 | 1.945 | 1.945 | 437,764 |
| 2024-06-25 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 1,569 |
| 2024-06-21 | 1.900 | 1.900 | 1.870 | 1.900 | 1.900 | 169,414 |
| 2024-06-20 | 1.900 | 1.910 | 1.885 | 1.900 | 1.900 | 96,272 |
| 2024-06-19 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 95,970 |
| 2024-06-18 | 1.890 | 1.910 | 1.885 | 1.910 | 1.910 | 267,189 |
| 2024-06-17 | 1.900 | 1.900 | 1.885 | 1.900 | 1.900 | 237,559 |
| 2024-06-14 | 1.910 | 1.910 | 1.885 | 1.910 | 1.910 | 183,786 |
| 2024-06-13 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 151,779 |
| 2024-06-12 | 1.905 | 1.910 | 1.870 | 1.900 | 1.900 | 79,047 |
| 2024-06-11 | 1.900 | 1.910 | 1.880 | 1.905 | 1.905 | 157,580 |
| 2024-06-10 | 1.920 | 1.920 | 1.900 | 1.915 | 1.915 | 86,251 |
| 2024-06-07 | 1.900 | 1.920 | 1.870 | 1.915 | 1.915 | 388,216 |
| 2024-06-06 | 1.880 | 1.900 | 1.860 | 1.900 | 1.900 | 75,625 |
| 2024-06-05 | 1.880 | 1.895 | 1.880 | 1.895 | 1.895 | 47,713 |
| 2024-06-04 | 1.880 | 1.895 | 1.880 | 1.890 | 1.890 | 24,232 |
| 2024-06-03 | 1.895 | 1.900 | 1.880 | 1.885 | 1.885 | 88,387 |
| 2024-05-31 | 1.880 | 1.895 | 1.880 | 1.895 | 1.895 | 34,911 |
| 2024-05-30 | 1.895 | 1.900 | 1.860 | 1.900 | 1.900 | 103,965 |
| 2024-05-29 | 1.885 | 1.895 | 1.860 | 1.890 | 1.890 | 53,245 |
| 2024-05-28 | 1.890 | 1.895 | 1.870 | 1.890 | 1.890 | 170,185 |
| 2024-05-27 | 1.865 | 1.895 | 1.865 | 1.895 | 1.895 | 34,172 |
| 2024-05-24 | 1.865 | 1.890 | 1.865 | 1.890 | 1.890 | 35,218 |
| 2024-05-23 | 1.895 | 1.895 | 1.865 | 1.895 | 1.895 | 123,361 |
| 2024-05-22 | 1.900 | 1.900 | 1.875 | 1.895 | 1.895 | 49,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-13 | 0.0300 RON |
| 2021-07-13 | 0.0500 RON |
| 2020-06-11 | 0.1000 RON |
| 2019-05-27 | 0.1500 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.