Infinity Capital Investments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 51,110 |
| 2024-05-20 | 1.885 | 1.900 | 1.870 | 1.895 | 1.895 | 150,868 |
| 2024-05-17 | 1.860 | 1.905 | 1.860 | 1.905 | 1.905 | 345,923 |
| 2024-05-16 | 1.865 | 1.885 | 1.850 | 1.885 | 1.885 | 80,389 |
| 2024-05-15 | 1.890 | 1.890 | 1.865 | 1.870 | 1.870 | 153,677 |
| 2024-05-14 | 1.860 | 1.900 | 1.860 | 1.895 | 1.895 | 316,269 |
| 2024-05-13 | 1.870 | 1.890 | 1.855 | 1.885 | 1.885 | 148,573 |
| 2024-05-10 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 275,426 |
| 2024-05-09 | 1.860 | 1.865 | 1.840 | 1.865 | 1.865 | 33,873 |
| 2024-05-08 | 1.840 | 1.870 | 1.840 | 1.860 | 1.860 | 54,039 |
| 2024-05-07 | 1.855 | 1.870 | 1.835 | 1.870 | 1.870 | 39,993 |
| 2024-05-02 | 1.855 | 1.870 | 1.855 | 1.870 | 1.870 | 32,369 |
| 2024-04-30 | 1.860 | 1.895 | 1.820 | 1.870 | 1.870 | 290,235 |
| 2024-04-29 | 1.850 | 1.885 | 1.850 | 1.875 | 1.875 | 36,994 |
| 2024-04-26 | 1.885 | 1.885 | 1.835 | 1.880 | 1.880 | 90,409 |
| 2024-04-25 | 1.860 | 1.900 | 1.840 | 1.850 | 1.850 | 114,887 |
| 2024-04-24 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 38,500 |
| 2024-04-23 | 1.860 | 1.890 | 1.850 | 1.890 | 1.890 | 40,450 |
| 2024-04-22 | 1.865 | 1.895 | 1.865 | 1.890 | 1.890 | 16,227 |
| 2024-04-19 | 1.865 | 1.900 | 1.865 | 1.865 | 1.865 | 51,509 |
| 2024-04-18 | 1.885 | 1.900 | 1.885 | 1.900 | 1.900 | 77,590 |
| 2024-04-17 | 1.865 | 1.890 | 1.865 | 1.885 | 1.885 | 51,245 |
| 2024-04-16 | 1.870 | 1.890 | 1.865 | 1.890 | 1.890 | 35,477 |
| 2024-04-15 | 1.870 | 1.905 | 1.870 | 1.890 | 1.890 | 42,138 |
| 2024-04-12 | 1.870 | 1.905 | 1.870 | 1.895 | 1.895 | 41,951 |
| 2024-04-11 | 1.895 | 1.910 | 1.870 | 1.900 | 1.900 | 198,067 |
| 2024-04-10 | 1.900 | 1.900 | 1.885 | 1.890 | 1.890 | 72,910 |
| 2024-04-09 | 1.910 | 1.910 | 1.885 | 1.900 | 1.900 | 42,400 |
| 2024-04-08 | 1.890 | 1.915 | 1.885 | 1.910 | 1.910 | 57,741 |
| 2024-04-05 | 1.910 | 1.915 | 1.900 | 1.910 | 1.910 | 80,747 |
| 2024-04-04 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 76,716 |
| 2024-04-03 | 1.875 | 1.915 | 1.875 | 1.910 | 1.910 | 225,511 |
| 2024-04-02 | 1.875 | 1.890 | 1.855 | 1.860 | 1.860 | 92,530 |
| 2024-04-01 | 1.875 | 1.875 | 1.870 | 1.875 | 1.875 | 53,092 |
| 2024-03-29 | 1.845 | 1.870 | 1.845 | 1.870 | 1.870 | 88,509 |
| 2024-03-28 | 1.845 | 1.870 | 1.845 | 1.865 | 1.865 | 51,904 |
| 2024-03-27 | 1.840 | 1.870 | 1.840 | 1.850 | 1.850 | 53,930 |
| 2024-03-26 | 1.835 | 1.875 | 1.835 | 1.860 | 1.860 | 38,681 |
| 2024-03-25 | 1.865 | 1.865 | 1.825 | 1.825 | 1.825 | 120,439 |
| 2024-03-22 | 1.850 | 1.880 | 1.815 | 1.880 | 1.880 | 154,130 |
| 2024-03-21 | 1.865 | 1.865 | 1.840 | 1.860 | 1.860 | 62,520 |
| 2024-03-20 | 1.875 | 1.885 | 1.865 | 1.865 | 1.865 | 53,884 |
| 2024-03-19 | 1.890 | 1.890 | 1.870 | 1.885 | 1.885 | 11,365 |
| 2024-03-18 | 1.880 | 1.905 | 1.880 | 1.890 | 1.890 | 116,285 |
| 2024-03-15 | 1.900 | 1.910 | 1.860 | 1.885 | 1.885 | 91,512 |
| 2024-03-14 | 1.825 | 1.905 | 1.825 | 1.900 | 1.900 | 310,197 |
| 2024-03-13 | 1.805 | 1.820 | 1.790 | 1.820 | 1.820 | 63,179 |
| 2024-03-12 | 1.805 | 1.820 | 1.805 | 1.815 | 1.815 | 45,010 |
| 2024-03-11 | 1.780 | 1.810 | 1.780 | 1.805 | 1.805 | 8,353 |
| 2024-03-08 | 1.790 | 1.805 | 1.785 | 1.805 | 1.805 | 82,705 |
| 2024-03-07 | 1.760 | 1.790 | 1.755 | 1.790 | 1.790 | 119,283 |
| 2024-03-06 | 1.785 | 1.785 | 1.760 | 1.780 | 1.780 | 28,768 |
| 2024-03-05 | 1.785 | 1.790 | 1.770 | 1.780 | 1.780 | 48,513 |
| 2024-03-04 | 1.780 | 1.785 | 1.760 | 1.785 | 1.785 | 27,755 |
| 2024-03-01 | 1.775 | 1.780 | 1.750 | 1.780 | 1.780 | 211,151 |
| 2024-02-29 | 1.745 | 1.770 | 1.745 | 1.750 | 1.750 | 219,470 |
| 2024-02-28 | 1.750 | 1.775 | 1.745 | 1.775 | 1.775 | 179,836 |
| 2024-02-27 | 1.785 | 1.785 | 1.750 | 1.750 | 1.750 | 300,395 |
| 2024-02-26 | 1.765 | 1.785 | 1.755 | 1.785 | 1.785 | 20,717 |
| 2024-02-23 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 64,846 |
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.