Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.100	4.120	4.090	4.110	4.110	112,976
2026-07-23	4.130	4.140	4.100	4.100	4.100	53,135
2026-07-22	4.100	4.140	4.080	4.100	4.100	219,043
2026-07-21	4.110	4.160	4.090	4.120	4.120	139,678
2026-07-20	4.100	4.140	4.080	4.110	4.110	46,569
2026-07-17	4.120	4.150	4.080	4.130	4.130	116,306
2026-07-16	4.100	4.160	4.100	4.140	4.140	76,058
2026-07-15	4.130	4.190	4.090	4.100	4.100	41,173
2026-07-14	4.110	4.130	4.070	4.130	4.130	18,894
2026-07-13	4.080	4.130	4.080	4.090	4.090	195,559
2026-07-10	4.120	4.120	4.090	4.120	4.120	42,117
2026-07-09	4.110	4.120	4.080	4.120	4.120	21,223
2026-07-08	4.110	4.120	4.100	4.110	4.110	17,233
2026-07-07	4.110	4.130	4.110	4.120	4.120	39,369
2026-07-06	4.120	4.140	4.110	4.130	4.130	65,993
2026-07-03	4.130	4.170	4.110	4.130	4.130	163,225
2026-07-02	4.110	4.150	4.110	4.110	4.110	52,864
2026-07-01	4.130	4.160	4.120	4.130	4.130	64,713
2026-06-30	4.100	4.140	4.060	4.140	4.140	78,244
2026-06-29	4.130	4.140	4.080	4.110	4.110	40,205
2026-06-26	4.100	4.140	4.090	4.130	4.130	62,112
2026-06-25	4.110	4.120	4.060	4.120	4.120	34,371
2026-06-24	4.080	4.110	4.080	4.110	4.110	40,368
2026-06-23	4.090	4.110	4.050	4.100	4.100	26,518
2026-06-22	4.110	4.110	4.070	4.090	4.090	10,068
2026-06-19	4.080	4.140	4.060	4.120	4.120	16,166
2026-06-18	4.080	4.140	4.060	4.140	4.140	37,857
2026-06-17	4.100	4.130	4.050	4.130	4.130	19,868
2026-06-16	4.160	4.160	4.040	4.100	4.100	39,056
2026-06-15	4.180	4.180	4.100	4.150	4.150	21,965
2026-06-12	4.090	4.180	4.090	4.180	4.180	111,724
2026-06-11	4.050	4.110	4.040	4.050	4.050	54,979
2026-06-10	4.120	4.120	4.050	4.050	4.050	22,208
2026-06-09	4.110	4.140	4.050	4.130	4.130	19,863
2026-06-08	4.140	4.150	4.100	4.110	4.110	13,996
2026-06-05	4.190	4.190	4.110	4.160	4.160	4,905
2026-06-04	4.200	4.230	4.110	4.210	4.210	18,719
2026-06-03	4.250	4.250	4.150	4.160	4.160	14,088
2026-06-02	4.280	4.280	4.150	4.230	4.230	326,727
2026-05-29	4.380	4.380	4.300	4.340	4.340	40,123
2026-05-28	4.350	4.410	4.340	4.340	4.340	6,660
2026-05-27	4.370	4.420	4.350	4.350	4.350	13,942
2026-05-26	4.350	4.420	4.350	4.420	4.420	18,762
2026-05-25	4.370	4.380	4.310	4.330	4.330	5,746
2026-05-22	4.320	4.370	4.260	4.340	4.340	31,110
2026-05-21	4.320	4.390	4.310	4.310	4.310	36,085
2026-05-20	4.380	4.400	4.310	4.320	4.320	9,543
2026-05-19	4.380	4.400	4.300	4.320	4.320	96,243
2026-05-18	4.240	4.370	4.240	4.370	4.370	4,560
2026-05-15	4.180	4.300	4.180	4.300	4.300	81,896
2026-05-14	4.180	4.240	4.180	4.240	4.240	37,052
2026-05-13	4.120	4.180	4.120	4.140	4.140	13,547
2026-05-12	4.120	4.190	4.120	4.190	4.190	2,494
2026-05-11	4.190	4.190	4.120	4.190	4.190	7,085
2026-05-08	4.120	4.190	4.120	4.130	4.130	8,139
2026-05-07	4.160	4.230	4.150	4.170	4.170	56,402
2026-05-06	4.130	4.180	4.110	4.140	4.140	7,647
2026-05-05	4.040	4.130	4.040	4.130	4.130	54,018
2026-05-04	4.080	4.100	4.030	4.040	4.040	13,979
2026-04-30	4.100	4.150	4.060	4.060	4.060	38,411

← NewerPage 2 of 5 · 247 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.