Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	1.865	1.870	1.810	1.810	1.810	484,705
2022-09-12	1.880	1.890	1.860	1.860	1.860	503,941
2022-09-09	1.895	1.920	1.875	1.880	1.880	177,957
2022-09-08	1.890	1.950	1.890	1.940	1.940	17,293
2022-09-07	1.910	1.910	1.880	1.885	1.885	7,048
2022-09-06	1.925	1.925	1.885	1.885	1.885	20,684
2022-09-05	1.935	1.935	1.885	1.925	1.925	4,674
2022-09-02	1.900	1.940	1.900	1.940	1.940	6,217
2022-09-01	1.895	1.940	1.885	1.935	1.935	47,253
2022-08-31	1.895	1.900	1.895	1.900	1.900	9,066
2022-08-30	1.950	1.950	1.900	1.900	1.900	200,770
2022-08-29	1.915	1.960	1.895	1.915	1.915	45,204
2022-08-26	1.965	1.970	1.915	1.920	1.920	15,080
2022-08-25	1.970	1.980	1.900	1.970	1.970	94,533
2022-08-24	1.930	1.965	1.920	1.950	1.950	19,764
2022-08-23	1.935	1.950	1.920	1.950	1.950	2,299
2022-08-22	1.960	1.960	1.935	1.935	1.935	9,100
2022-08-19	1.960	1.980	1.955	1.955	1.955	12,086
2022-08-18	1.980	1.980	1.955	1.980	1.980	8,123
2022-08-17	1.935	1.980	1.935	1.980	1.980	448,620
2022-08-16	1.935	1.945	1.930	1.930	1.930	63,035
2022-08-12	1.935	1.935	1.925	1.930	1.930	7,118
2022-08-11	1.940	1.940	1.920	1.935	1.935	2,060
2022-08-10	1.920	1.940	1.910	1.940	1.940	26,815
2022-08-09	1.935	1.945	1.920	1.920	1.920	24,673
2022-08-08	1.925	1.935	1.920	1.925	1.925	65,634
2022-08-05	1.895	1.925	1.895	1.920	1.920	53,559
2022-08-04	1.890	1.910	1.890	1.910	1.910	28,996
2022-08-03	1.890	1.910	1.885	1.910	1.910	35,204
2022-08-02	1.900	1.905	1.895	1.900	1.900	34,275
2022-08-01	1.900	1.910	1.890	1.900	1.900	70,876
2022-07-29	1.910	1.910	1.880	1.900	1.900	55,105
2022-07-28	1.905	1.905	1.870	1.905	1.905	46,055
2022-07-27	1.900	1.905	1.880	1.900	1.900	15,621
2022-07-26	1.890	1.900	1.875	1.900	1.900	40,876
2022-07-25	1.895	1.920	1.890	1.910	1.910	35,806
2022-07-22	1.905	1.920	1.905	1.920	1.920	7,872
2022-07-21	1.900	1.920	1.890	1.920	1.920	13,491
2022-07-20	1.895	1.920	1.890	1.915	1.915	69,097
2022-07-19	1.900	1.920	1.890	1.915	1.915	66,849
2022-07-18	1.895	1.920	1.895	1.900	1.900	85,534
2022-07-15	1.950	1.950	1.900	1.920	1.920	756,341
2022-07-14	1.930	1.930	1.920	1.925	1.925	180,168
2022-07-13	1.950	1.970	1.935	1.960	1.960	5,645
2022-07-12	1.935	1.950	1.925	1.950	1.920	52,927
2022-07-11	1.950	1.950	1.935	1.935	1.905	150,333
2022-07-08	1.970	1.970	1.930	1.970	1.940	78,302
2022-07-07	1.945	1.970	1.945	1.970	1.940	11,148
2022-07-06	1.960	1.975	1.940	1.965	1.935	30,712
2022-07-05	1.960	1.960	1.940	1.940	1.910	131,787
2022-07-04	1.960	1.980	1.950	1.955	1.925	163,495
2022-07-01	1.985	1.990	1.955	1.985	1.955	44,929
2022-06-30	2.000	2.010	1.955	1.955	1.925	452,170
2022-06-29	2.020	2.040	2.000	2.020	1.989	114,770
2022-06-28	2.000	2.050	1.975	2.040	2.009	645,654
2022-06-27	1.980	2.000	1.970	2.000	1.969	322,944
2022-06-24	1.950	2.000	1.950	1.985	1.955	242,077
2022-06-23	2.040	2.070	1.950	1.950	1.920	254,726
2022-06-22	2.090	2.090	2.040	2.070	2.038	13,895
2022-06-21	2.090	2.090	2.070	2.080	2.048	91,239

← NewerPage 18 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.