Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.710	1.725	1.710	1.725	1.725	11,975
2023-06-02	1.710	1.725	1.710	1.725	1.725	2,049
2023-05-31	1.705	1.725	1.705	1.720	1.720	57,857
2023-05-30	1.705	1.720	1.705	1.720	1.720	7,629
2023-05-29	1.700	1.715	1.700	1.710	1.710	16,672
2023-05-26	1.710	1.715	1.705	1.705	1.705	34,524
2023-05-25	1.700	1.710	1.700	1.710	1.710	7,602
2023-05-24	1.710	1.710	1.700	1.710	1.710	15,094
2023-05-23	1.705	1.720	1.695	1.710	1.710	61,711
2023-05-22	1.720	1.720	1.705	1.720	1.720	5,524
2023-05-19	1.700	1.720	1.700	1.720	1.720	1,298
2023-05-18	1.700	1.715	1.700	1.715	1.715	51,416
2023-05-17	1.695	1.710	1.695	1.710	1.710	156,837
2023-05-16	1.695	1.710	1.695	1.700	1.700	28,427
2023-05-15	1.700	1.720	1.695	1.700	1.700	74,438
2023-05-12	1.700	1.715	1.700	1.700	1.700	72,620
2023-05-11	1.720	1.725	1.695	1.725	1.725	8,262
2023-05-10	1.695	1.720	1.695	1.720	1.720	31,031
2023-05-09	1.700	1.700	1.695	1.700	1.700	102,044
2023-05-08	1.720	1.720	1.695	1.700	1.700	53,719
2023-05-05	1.700	1.720	1.695	1.720	1.720	49,226
2023-05-04	1.705	1.705	1.695	1.695	1.695	39,972
2023-05-03	1.705	1.715	1.705	1.710	1.710	14,752
2023-05-02	1.710	1.725	1.690	1.720	1.720	38,214
2023-04-28	1.720	1.720	1.690	1.700	1.700	117,887
2023-04-27	1.715	1.730	1.715	1.730	1.730	11,248
2023-04-26	1.730	1.735	1.720	1.735	1.735	17,613
2023-04-25	1.710	1.730	1.710	1.730	1.730	13,382
2023-04-24	1.700	1.715	1.700	1.715	1.715	252
2023-04-21	1.710	1.725	1.705	1.705	1.705	61,655
2023-04-20	1.720	1.730	1.710	1.720	1.720	46,752
2023-04-19	1.725	1.725	1.705	1.720	1.720	39,527
2023-04-18	1.715	1.725	1.710	1.725	1.725	60,805
2023-04-13	1.710	1.710	1.695	1.695	1.695	137,098
2023-04-12	1.710	1.715	1.700	1.715	1.715	9,441
2023-04-11	1.705	1.710	1.695	1.710	1.710	6,838
2023-04-10	1.700	1.710	1.695	1.705	1.705	20,094
2023-04-07	1.690	1.700	1.690	1.690	1.690	66,875
2023-04-06	1.705	1.705	1.690	1.700	1.700	5,208
2023-04-05	1.700	1.715	1.690	1.690	1.690	84,428
2023-04-04	1.720	1.720	1.695	1.695	1.695	91,081
2023-04-03	1.720	1.730	1.695	1.695	1.695	460,169
2023-03-31	1.710	1.715	1.700	1.710	1.710	32,190
2023-03-30	1.710	1.720	1.700	1.710	1.710	676,779
2023-03-29	1.700	1.720	1.700	1.710	1.710	19,600
2023-03-28	1.710	1.725	1.700	1.720	1.720	20,107
2023-03-27	1.710	1.710	1.690	1.710	1.710	5,721
2023-03-24	1.695	1.695	1.680	1.680	1.680	54,036
2023-03-23	1.720	1.720	1.690	1.695	1.695	68,509
2023-03-22	1.735	1.735	1.690	1.720	1.720	196,204
2023-03-21	1.740	1.740	1.715	1.720	1.720	10,160
2023-03-20	1.745	1.745	1.705	1.735	1.735	46,103
2023-03-17	1.775	1.800	1.700	1.710	1.710	427,201
2023-03-16	1.790	1.800	1.770	1.770	1.770	88,629
2023-03-15	1.825	1.825	1.780	1.800	1.800	53,768
2023-03-14	1.800	1.825	1.775	1.825	1.825	25,269
2023-03-13	1.825	1.825	1.770	1.800	1.800	103,120
2023-03-10	1.845	1.845	1.795	1.800	1.800	15,786
2023-03-09	1.790	1.845	1.785	1.800	1.800	388,815
2023-03-08	1.820	1.820	1.790	1.820	1.820	21,361

← NewerPage 15 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.