Infinity Capital Investments S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.790	1.810	1.790	1.800	1.800	118,993
2024-02-21	1.785	1.815	1.780	1.800	1.800	35,169
2024-02-20	1.785	1.800	1.780	1.800	1.800	32,636
2024-02-19	1.775	1.815	1.760	1.810	1.810	176,700
2024-02-16	1.815	1.820	1.760	1.800	1.800	196,129
2024-02-15	1.790	1.815	1.765	1.810	1.810	87,858
2024-02-14	1.755	1.790	1.755	1.790	1.790	26,171
2024-02-13	1.760	1.825	1.745	1.780	1.780	199,091
2024-02-12	1.760	1.790	1.760	1.770	1.770	85,365
2024-02-09	1.790	1.800	1.770	1.790	1.790	284,457
2024-02-08	1.830	1.830	1.785	1.790	1.790	78,028
2024-02-07	1.815	1.820	1.790	1.795	1.795	42,612
2024-02-06	1.820	1.820	1.810	1.815	1.815	49,401
2024-02-05	1.805	1.845	1.805	1.820	1.820	61,833
2024-02-02	1.805	1.820	1.805	1.820	1.820	140,045
2024-02-01	1.815	1.845	1.805	1.815	1.815	276,130
2024-01-31	1.810	1.820	1.805	1.805	1.805	19,479
2024-01-30	1.820	1.820	1.810	1.820	1.820	149,645
2024-01-29	1.860	1.895	1.820	1.820	1.820	223,500
2024-01-26	1.840	1.860	1.810	1.820	1.820	504,775
2024-01-25	1.840	1.870	1.825	1.840	1.840	35,875
2024-01-23	1.865	1.880	1.810	1.840	1.840	54,977
2024-01-22	1.880	1.895	1.865	1.870	1.870	62,563
2024-01-19	1.860	1.880	1.860	1.870	1.870	59,100
2024-01-18	1.855	1.880	1.855	1.855	1.855	15,958
2024-01-17	1.870	1.880	1.855	1.880	1.880	26,024
2024-01-16	1.870	1.880	1.865	1.880	1.880	338,786
2024-01-15	1.900	1.905	1.875	1.880	1.880	387,203
2024-01-12	1.865	1.900	1.865	1.900	1.900	117,879
2024-01-11	1.895	1.895	1.875	1.880	1.880	21,782
2024-01-10	1.880	1.880	1.865	1.880	1.880	598,042
2024-01-09	1.900	1.905	1.850	1.885	1.885	325,966
2024-01-08	1.910	1.910	1.880	1.890	1.890	2,107
2024-01-05	1.900	1.905	1.870	1.905	1.905	11,744
2024-01-04	1.895	1.910	1.895	1.910	1.910	13,940
2024-01-03	1.900	1.910	1.870	1.895	1.895	4,516
2023-12-29	1.900	1.915	1.900	1.900	1.900	26,521
2023-12-28	1.890	1.910	1.890	1.910	1.910	3,747
2023-12-27	1.910	1.910	1.880	1.900	1.900	66,490
2023-12-22	1.860	1.890	1.860	1.890	1.890	24,073
2023-12-21	1.870	1.895	1.850	1.885	1.885	101,695
2023-12-20	1.890	1.900	1.875	1.885	1.885	6,658
2023-12-19	1.895	1.900	1.880	1.895	1.895	317,695
2023-12-18	1.905	1.920	1.875	1.890	1.890	146,174
2023-12-15	1.900	1.935	1.885	1.910	1.910	75,238
2023-12-14	1.890	1.940	1.880	1.920	1.920	126,587
2023-12-13	1.860	1.890	1.850	1.890	1.890	98,761
2023-12-12	1.880	1.880	1.855	1.860	1.860	160,478
2023-12-11	1.840	1.885	1.835	1.865	1.865	87,026
2023-12-08	1.830	1.830	1.830	1.830	1.830	0
2023-12-07	1.830	1.830	1.830	1.830	1.830	0
2023-12-06	1.790	1.830	1.790	1.830	1.830	17,565
2023-12-05	1.820	1.820	1.790	1.790	1.790	5,930
2023-12-04	1.775	1.820	1.775	1.820	1.820	17,834
2023-11-29	1.800	1.825	1.780	1.820	1.820	367,497
2023-11-28	1.785	1.830	1.785	1.820	1.820	61,012
2023-11-27	1.810	1.825	1.780	1.820	1.820	188,954
2023-11-24	1.815	1.840	1.805	1.835	1.835	55,410
2023-11-23	1.830	1.840	1.810	1.840	1.840	18,785
2023-11-22	1.840	1.850	1.835	1.850	1.850	31,532

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.