Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.830	1.830	1.795	1.820	1.820	17,712
2023-03-06	1.835	1.835	1.795	1.795	1.795	43,719
2023-03-03	1.835	1.840	1.795	1.800	1.800	24,642
2023-03-02	1.805	1.835	1.795	1.795	1.795	18,529
2023-03-01	1.825	1.840	1.795	1.840	1.840	17,412
2023-02-28	1.785	1.830	1.770	1.790	1.790	331,812
2023-02-27	1.775	1.780	1.755	1.780	1.780	26,752
2023-02-24	1.775	1.775	1.750	1.775	1.775	13,675
2023-02-23	1.775	1.775	1.740	1.775	1.775	51,071
2023-02-22	1.780	1.780	1.745	1.745	1.745	41,943
2023-02-21	1.770	1.780	1.755	1.780	1.780	7,227
2023-02-20	1.760	1.775	1.760	1.765	1.765	5,863
2023-02-17	1.780	1.780	1.755	1.775	1.775	11,359
2023-02-16	1.785	1.785	1.760	1.760	1.760	46,056
2023-02-15	1.750	1.785	1.750	1.785	1.785	20,128
2023-02-14	1.760	1.780	1.750	1.750	1.750	25,163
2023-02-13	1.750	1.790	1.750	1.785	1.785	49,705
2023-02-10	1.750	1.765	1.750	1.750	1.750	27,920
2023-02-09	1.775	1.775	1.740	1.760	1.760	41,482
2023-02-08	1.745	1.775	1.745	1.750	1.750	34,022
2023-02-07	1.740	1.770	1.740	1.770	1.770	7,332
2023-02-06	1.740	1.765	1.730	1.765	1.765	71,182
2023-02-03	1.745	1.760	1.730	1.735	1.735	140,115
2023-02-02	1.760	1.760	1.745	1.745	1.745	29,303
2023-02-01	1.750	1.760	1.745	1.745	1.745	29,472
2023-01-31	1.745	1.765	1.745	1.760	1.760	42,971
2023-01-30	1.745	1.760	1.745	1.760	1.760	32,102
2023-01-27	1.755	1.760	1.745	1.745	1.745	41,670
2023-01-26	1.755	1.760	1.745	1.745	1.745	31,042
2023-01-25	1.755	1.760	1.745	1.745	1.745	10,258
2023-01-23	1.740	1.755	1.740	1.745	1.745	6,031
2023-01-20	1.760	1.765	1.730	1.735	1.735	16,239
2023-01-19	1.745	1.750	1.730	1.745	1.745	5,416
2023-01-18	1.735	1.750	1.720	1.745	1.745	33,175
2023-01-17	1.745	1.760	1.735	1.735	1.735	42,884
2023-01-16	1.745	1.765	1.745	1.745	1.745	25,611
2023-01-13	1.760	1.765	1.745	1.760	1.760	13,740
2023-01-12	1.755	1.760	1.735	1.740	1.740	69,684
2023-01-11	1.760	1.760	1.725	1.755	1.755	24,307
2023-01-10	1.735	1.755	1.720	1.750	1.750	9,986
2023-01-09	1.730	1.735	1.730	1.735	1.735	2,967
2023-01-06	1.740	1.740	1.725	1.725	1.725	4,110
2023-01-05	1.765	1.775	1.710	1.725	1.725	33,464
2023-01-04	1.770	1.770	1.720	1.765	1.765	15,930
2023-01-03	1.730	1.770	1.710	1.770	1.770	14,796
2022-12-30	1.705	1.720	1.705	1.720	1.720	52,707
2022-12-29	1.740	1.740	1.695	1.710	1.710	167,312
2022-12-28	1.740	1.740	1.705	1.725	1.725	132,781
2022-12-27	1.725	1.750	1.720	1.740	1.740	41,403
2022-12-23	1.720	1.750	1.720	1.745	1.745	16,423
2022-12-22	1.755	1.760	1.720	1.750	1.750	43,115
2022-12-21	1.760	1.760	1.745	1.755	1.755	4,691
2022-12-20	1.760	1.760	1.725	1.740	1.740	1,077
2022-12-19	1.765	1.765	1.720	1.745	1.745	22,138
2022-12-16	1.765	1.765	1.740	1.740	1.740	3,550
2022-12-15	1.750	1.750	1.725	1.725	1.725	2,530
2022-12-14	1.780	1.780	1.700	1.700	1.700	71,373
2022-12-13	1.780	1.790	1.730	1.790	1.790	43,816
2022-12-12	1.775	1.815	1.700	1.700	1.700	76,768
2022-12-09	1.770	1.800	1.770	1.770	1.770	6,575

← NewerPage 16 of 21 · 1,249 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.