Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	2.070	2.100	2.060	2.070	2.038	258,117
2022-06-17	2.070	2.100	2.050	2.080	2.048	474,312
2022-06-16	2.040	2.060	2.030	2.060	2.028	290,110
2022-06-15	2.040	2.080	2.020	2.050	2.019	493,982
2022-06-14	2.010	2.050	2.010	2.030	1.999	384,138
2022-06-10	2.030	2.030	2.000	2.010	1.979	403,949
2022-06-09	2.010	2.030	2.000	2.030	1.999	98,267
2022-06-08	2.050	2.050	1.985	1.990	1.959	1,186,029
2022-06-07	2.040	2.060	2.020	2.020	1.989	250,528
2022-06-06	2.050	2.070	2.040	2.050	2.019	148,671
2022-06-03	2.050	2.050	2.030	2.050	2.019	227,890
2022-06-02	2.050	2.080	2.040	2.040	2.009	992,896
2022-05-31	1.935	2.130	1.930	2.050	2.019	751,378
2022-05-30	1.930	1.940	1.930	1.940	1.910	14,334
2022-05-27	1.925	1.945	1.925	1.935	1.905	59,557
2022-05-26	1.945	1.945	1.920	1.945	1.915	8,813
2022-05-25	1.925	1.950	1.920	1.945	1.915	22,202
2022-05-24	1.920	1.950	1.920	1.950	1.920	11,476
2022-05-23	1.950	1.950	1.915	1.950	1.920	50,840
2022-05-20	1.945	1.950	1.910	1.950	1.920	34,431
2022-05-19	1.910	1.950	1.895	1.940	1.910	164,581
2022-05-18	1.860	1.935	1.840	1.935	1.905	93,914
2022-05-17	1.900	1.900	1.840	1.900	1.871	33,475
2022-05-16	1.845	1.910	1.810	1.910	1.881	24,999
2022-05-13	1.810	1.830	1.810	1.830	1.802	3,935
2022-05-12	1.745	1.810	1.745	1.810	1.782	396,579
2022-05-11	1.790	1.795	1.750	1.755	1.728	58,038
2022-05-10	1.770	1.810	1.750	1.755	1.728	86,789
2022-05-09	1.805	1.845	1.755	1.785	1.758	61,862
2022-05-06	1.860	1.870	1.820	1.860	1.831	44,054
2022-05-05	1.855	1.870	1.830	1.860	1.831	25,881
2022-05-04	1.870	1.900	1.850	1.855	1.827	38,548
2022-05-03	1.915	1.915	1.860	1.915	1.886	43,146
2022-05-02	1.900	1.920	1.880	1.915	1.886	26,114
2022-04-29	1.895	1.925	1.895	1.920	1.891	4,683
2022-04-28	1.930	1.930	1.900	1.930	1.900	6,762
2022-04-27	1.935	1.940	1.895	1.930	1.900	12,269
2022-04-26	1.920	1.940	1.900	1.940	1.910	45,575
2022-04-21	1.910	1.955	1.910	1.950	1.920	6,148
2022-04-20	1.960	1.960	1.915	1.915	1.886	8,570
2022-04-19	1.965	1.970	1.920	1.920	1.891	10,197
2022-04-18	1.950	1.970	1.935	1.965	1.935	40,346
2022-04-15	1.915	1.950	1.915	1.950	1.920	8,609
2022-04-14	1.910	1.950	1.910	1.950	1.920	6,692
2022-04-13	1.930	1.950	1.910	1.950	1.920	5,490
2022-04-12	1.940	1.960	1.905	1.960	1.930	14,756
2022-04-11	1.960	1.960	1.930	1.960	1.930	48,628
2022-04-08	1.990	1.995	1.950	1.950	1.920	9,130
2022-04-07	1.995	2.000	1.980	1.990	1.959	12,937
2022-04-06	2.000	2.010	1.990	1.995	1.964	19,201
2022-04-05	1.990	2.000	1.985	2.000	1.969	16,428
2022-04-04	1.960	1.995	1.960	1.990	1.959	16,235
2022-04-01	1.995	1.995	1.885	1.995	1.964	24,741
2022-03-31	1.958	1.966	1.884	1.966	1.936	21,799
2022-03-30	1.950	1.964	1.880	1.960	1.930	89,077
2022-03-29	1.950	1.966	1.940	1.966	1.936	14,488
2022-03-28	1.962	1.978	1.930	1.966	1.936	53,288
2022-03-25	1.980	1.980	1.964	1.980	1.950	43,920
2022-03-24	1.980	1.992	1.980	1.988	1.957	26,570
2022-03-23	1.962	1.998	1.962	1.996	1.965	99,374

← NewerPage 19 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.