Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.775	1.845	1.775	1.780	1.780	121,146
2022-12-07	1.760	1.775	1.750	1.775	1.775	8,735
2022-12-06	1.780	1.785	1.750	1.760	1.760	17,265
2022-12-05	1.740	1.780	1.740	1.780	1.780	6,633
2022-12-02	1.730	1.750	1.730	1.750	1.750	67,847
2022-11-29	1.775	1.780	1.720	1.730	1.730	38,961
2022-11-28	1.710	1.750	1.710	1.720	1.720	4,109
2022-11-25	1.720	1.770	1.710	1.720	1.720	12,433
2022-11-24	1.705	1.765	1.705	1.710	1.710	107,753
2022-11-23	1.715	1.720	1.705	1.705	1.705	32,936
2022-11-22	1.730	1.740	1.720	1.720	1.720	27,764
2022-11-21	1.740	1.755	1.725	1.730	1.730	8,557
2022-11-18	1.760	1.760	1.725	1.725	1.725	9,014
2022-11-17	1.730	1.760	1.730	1.735	1.735	14,182
2022-11-16	1.730	1.760	1.725	1.725	1.725	120,480
2022-11-15	1.765	1.765	1.730	1.730	1.730	24,176
2022-11-14	1.735	1.765	1.735	1.765	1.765	19,851
2022-11-11	1.735	1.760	1.735	1.735	1.735	35,535
2022-11-10	1.735	1.765	1.720	1.730	1.730	50,848
2022-11-09	1.710	1.735	1.710	1.735	1.735	3,503
2022-11-08	1.710	1.725	1.705	1.725	1.725	78,316
2022-11-07	1.725	1.725	1.705	1.715	1.715	3,628
2022-11-04	1.715	1.730	1.690	1.725	1.725	87,685
2022-11-03	1.710	1.755	1.710	1.745	1.745	1,940
2022-11-02	1.705	1.745	1.705	1.705	1.705	57,614
2022-11-01	1.705	1.705	1.705	1.705	1.705	452
2022-10-31	1.710	1.715	1.705	1.715	1.715	10,797
2022-10-28	1.710	1.710	1.710	1.710	1.710	30
2022-10-27	1.720	1.730	1.705	1.730	1.730	207,287
2022-10-26	1.705	1.710	1.705	1.705	1.705	1,369
2022-10-25	1.710	1.710	1.705	1.705	1.705	6,496
2022-10-24	1.725	1.725	1.710	1.710	1.710	1,104
2022-10-21	1.700	1.710	1.700	1.700	1.700	11,837
2022-10-20	1.715	1.715	1.700	1.700	1.700	8,915
2022-10-19	1.710	1.725	1.710	1.715	1.715	5,078
2022-10-18	1.705	1.720	1.700	1.700	1.700	52,519
2022-10-17	1.700	1.725	1.700	1.725	1.725	3,898
2022-10-14	1.700	1.720	1.690	1.690	1.690	24,365
2022-10-13	1.690	1.725	1.690	1.700	1.700	26,834
2022-10-12	1.720	1.730	1.690	1.690	1.690	19,412
2022-10-11	1.715	1.740	1.695	1.695	1.695	80,421
2022-10-10	1.725	1.740	1.715	1.715	1.715	48,771
2022-10-07	1.720	1.740	1.720	1.725	1.725	2,057
2022-10-06	1.720	1.745	1.715	1.715	1.715	86,701
2022-10-05	1.745	1.745	1.715	1.715	1.715	50,265
2022-10-04	1.740	1.750	1.720	1.740	1.740	14,563
2022-10-03	1.720	1.740	1.715	1.720	1.720	50,071
2022-09-30	1.720	1.750	1.720	1.720	1.720	18,849
2022-09-29	1.735	1.750	1.720	1.750	1.750	32,958
2022-09-28	1.750	1.750	1.730	1.745	1.745	28,710
2022-09-27	1.755	1.765	1.740	1.750	1.750	22,936
2022-09-26	1.755	1.795	1.750	1.765	1.765	49,473
2022-09-23	1.770	1.810	1.750	1.750	1.750	33,475
2022-09-22	1.790	1.830	1.750	1.760	1.760	28,895
2022-09-21	1.780	1.790	1.750	1.760	1.760	28,135
2022-09-20	1.800	1.835	1.755	1.775	1.775	68,602
2022-09-19	1.870	1.895	1.750	1.750	1.750	1,221,293
2022-09-16	1.825	1.870	1.825	1.840	1.840	921
2022-09-15	1.815	1.845	1.815	1.820	1.820	113,557
2022-09-14	1.820	1.855	1.810	1.825	1.825	508,414

← NewerPage 17 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.