Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.715	1.715	1.700	1.700	1.700	31,100
2023-08-29	1.710	1.715	1.700	1.715	1.715	22,780
2023-08-28	1.700	1.710	1.700	1.710	1.710	11,291
2023-08-25	1.700	1.700	1.700	1.700	1.700	9,903
2023-08-24	1.690	1.710	1.690	1.700	1.700	12,723
2023-08-23	1.695	1.700	1.680	1.680	1.680	63,669
2023-08-22	1.700	1.700	1.690	1.695	1.695	14,193
2023-08-21	1.690	1.700	1.685	1.685	1.685	83,542
2023-08-18	1.700	1.715	1.685	1.690	1.690	84,475
2023-08-17	1.720	1.720	1.700	1.700	1.700	43,594
2023-08-16	1.730	1.730	1.710	1.710	1.710	31,995
2023-08-14	1.710	1.735	1.710	1.730	1.730	159,622
2023-08-11	1.705	1.710	1.705	1.710	1.710	3,686
2023-08-10	1.715	1.715	1.700	1.715	1.715	7,656
2023-08-09	1.705	1.705	1.700	1.700	1.700	12,125
2023-08-08	1.700	1.720	1.700	1.715	1.715	66,118
2023-08-07	1.700	1.715	1.700	1.700	1.700	22,619
2023-08-04	1.705	1.710	1.695	1.705	1.705	31,806
2023-08-03	1.715	1.715	1.695	1.705	1.705	52,724
2023-08-02	1.710	1.715	1.700	1.700	1.700	48,757
2023-08-01	1.700	1.715	1.700	1.715	1.715	23,302
2023-07-31	1.705	1.715	1.700	1.705	1.705	80,926
2023-07-28	1.720	1.720	1.700	1.710	1.710	37,699
2023-07-27	1.710	1.720	1.700	1.720	1.720	37,866
2023-07-26	1.715	1.715	1.700	1.700	1.700	69,758
2023-07-25	1.700	1.715	1.700	1.715	1.715	2,230
2023-07-24	1.705	1.715	1.690	1.715	1.715	114,851
2023-07-21	1.700	1.720	1.690	1.715	1.715	48,070
2023-07-20	1.700	1.710	1.695	1.700	1.700	90,442
2023-07-19	1.705	1.725	1.700	1.705	1.705	47,954
2023-07-18	1.710	1.725	1.705	1.710	1.710	331,869
2023-07-17	1.705	1.725	1.705	1.710	1.710	268,464
2023-07-14	1.720	1.730	1.705	1.720	1.720	96,989
2023-07-13	1.720	1.730	1.710	1.725	1.725	37,191
2023-07-12	1.705	1.730	1.705	1.730	1.730	150,418
2023-07-11	1.705	1.725	1.705	1.725	1.725	44,086
2023-07-10	1.710	1.715	1.705	1.715	1.715	37,757
2023-07-07	1.695	1.710	1.695	1.705	1.705	10,425
2023-07-06	1.700	1.720	1.690	1.715	1.715	89,096
2023-07-05	1.690	1.715	1.680	1.710	1.710	133,645
2023-07-04	1.670	1.690	1.670	1.690	1.690	44,716
2023-07-03	1.690	1.695	1.670	1.690	1.690	131,351
2023-06-30	1.695	1.695	1.670	1.690	1.690	81,590
2023-06-29	1.675	1.695	1.675	1.695	1.695	166,887
2023-06-28	1.660	1.685	1.650	1.685	1.685	134,131
2023-06-27	1.670	1.670	1.630	1.670	1.670	219,153
2023-06-26	1.680	1.680	1.670	1.670	1.670	105,014
2023-06-23	1.685	1.690	1.670	1.690	1.690	140,520
2023-06-22	1.700	1.700	1.680	1.690	1.690	27,979
2023-06-21	1.680	1.695	1.680	1.680	1.680	42,154
2023-06-20	1.690	1.690	1.675	1.675	1.675	63,780
2023-06-19	1.685	1.705	1.685	1.690	1.690	15,411
2023-06-16	1.680	1.695	1.680	1.685	1.685	18,827
2023-06-15	1.675	1.690	1.675	1.690	1.690	30,215
2023-06-14	1.690	1.705	1.670	1.690	1.690	46,942
2023-06-13	1.690	1.720	1.675	1.690	1.690	64,907
2023-06-12	1.720	1.720	1.690	1.690	1.690	160,074
2023-06-09	1.705	1.720	1.700	1.710	1.710	13,210
2023-06-08	1.700	1.720	1.700	1.720	1.720	26,721
2023-06-07	1.725	1.725	1.710	1.720	1.720	29,225

← NewerPage 14 of 21 · 1,245 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.