Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.845	1.845	1.810	1.835	1.835	5,173
2023-11-20	1.855	1.855	1.805	1.840	1.840	159,572
2023-11-17	1.840	1.865	1.835	1.845	1.845	604,913
2023-11-16	1.795	1.840	1.795	1.835	1.835	64,666
2023-11-15	1.810	1.820	1.770	1.820	1.820	344,686
2023-11-14	1.755	1.805	1.750	1.805	1.805	332,942
2023-11-13	1.725	1.760	1.720	1.760	1.760	708,200
2023-11-10	1.740	1.755	1.720	1.750	1.750	48,944
2023-11-09	1.730	1.740	1.720	1.740	1.740	31,100
2023-11-08	1.710	1.730	1.710	1.730	1.730	111,840
2023-11-07	1.730	1.735	1.700	1.700	1.700	70,219
2023-11-06	1.735	1.735	1.720	1.725	1.725	29,614
2023-11-03	1.745	1.750	1.715	1.720	1.720	207,589
2023-11-02	1.715	1.745	1.715	1.745	1.745	82,081
2023-11-01	1.730	1.730	1.715	1.730	1.730	70,734
2023-10-31	1.720	1.730	1.705	1.730	1.730	129,050
2023-10-30	1.735	1.735	1.705	1.720	1.720	113,906
2023-10-27	1.730	1.730	1.700	1.720	1.720	211,800
2023-10-26	1.715	1.730	1.710	1.730	1.730	122,745
2023-10-25	1.685	1.730	1.685	1.720	1.720	72,498
2023-10-24	1.675	1.700	1.675	1.685	1.685	21,659
2023-10-23	1.680	1.700	1.675	1.675	1.675	27,304
2023-10-20	1.695	1.700	1.680	1.680	1.680	91,153
2023-10-19	1.700	1.710	1.695	1.700	1.700	23,676
2023-10-18	1.700	1.725	1.700	1.705	1.705	44,635
2023-10-17	1.705	1.720	1.695	1.700	1.700	201,588
2023-10-16	1.740	1.740	1.710	1.715	1.715	59,847
2023-10-13	1.735	1.735	1.705	1.725	1.725	124,712
2023-10-12	1.735	1.740	1.700	1.730	1.730	12,684
2023-10-11	1.720	1.750	1.705	1.725	1.725	68,702
2023-10-10	1.695	1.720	1.690	1.720	1.720	56,896
2023-10-09	1.745	1.745	1.680	1.680	1.680	157,508
2023-10-06	1.720	1.730	1.720	1.730	1.730	184,152
2023-10-05	1.740	1.750	1.720	1.730	1.730	29,527
2023-10-04	1.725	1.745	1.715	1.720	1.720	20,533
2023-10-03	1.760	1.760	1.725	1.750	1.750	29,341
2023-10-02	1.765	1.770	1.745	1.760	1.760	31,552
2023-09-29	1.760	1.780	1.750	1.770	1.770	135,814
2023-09-28	1.725	1.765	1.720	1.765	1.765	63,255
2023-09-27	1.710	1.745	1.710	1.745	1.745	295,292
2023-09-26	1.735	1.765	1.715	1.715	1.715	417,802
2023-09-25	1.780	1.780	1.740	1.740	1.740	93,558
2023-09-22	1.755	1.770	1.750	1.770	1.770	18,484
2023-09-21	1.780	1.780	1.755	1.755	1.755	99,120
2023-09-20	1.770	1.780	1.750	1.780	1.780	61,634
2023-09-19	1.750	1.780	1.750	1.770	1.770	848,050
2023-09-18	1.740	1.775	1.740	1.775	1.775	521,529
2023-09-15	1.765	1.765	1.735	1.760	1.760	123,952
2023-09-14	1.770	1.770	1.735	1.765	1.765	7,046
2023-09-13	1.760	1.785	1.720	1.735	1.735	171,599
2023-09-12	1.745	1.785	1.745	1.770	1.770	244,166
2023-09-11	1.720	1.755	1.720	1.745	1.745	138,014
2023-09-08	1.720	1.730	1.710	1.730	1.730	56,393
2023-09-07	1.705	1.720	1.705	1.710	1.710	43,716
2023-09-06	1.695	1.715	1.695	1.715	1.715	21,989
2023-09-05	1.715	1.715	1.695	1.695	1.695	21,222
2023-09-04	1.700	1.710	1.700	1.710	1.710	38,550
2023-09-01	1.700	1.710	1.695	1.710	1.710	27,431
2023-08-31	1.695	1.710	1.695	1.710	1.710	4,496
2023-08-30	1.715	1.715	1.700	1.700	1.700	31,100

← NewerPage 13 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.