Infinity Capital Investments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1.690 | 1.690 | 1.678 | 1.680 | 1.654 | 170,953 |
| 2021-12-22 | 1.716 | 1.716 | 1.680 | 1.692 | 1.666 | 100,717 |
| 2021-12-21 | 1.700 | 1.714 | 1.690 | 1.708 | 1.682 | 89,046 |
| 2021-12-20 | 1.716 | 1.718 | 1.680 | 1.700 | 1.674 | 145,575 |
| 2021-12-17 | 1.710 | 1.734 | 1.700 | 1.714 | 1.688 | 352,211 |
| 2021-12-16 | 1.712 | 1.734 | 1.706 | 1.730 | 1.703 | 78,332 |
| 2021-12-15 | 1.734 | 1.736 | 1.710 | 1.730 | 1.703 | 23,256 |
| 2021-12-14 | 1.720 | 1.736 | 1.704 | 1.736 | 1.709 | 52,316 |
| 2021-12-13 | 1.740 | 1.750 | 1.720 | 1.720 | 1.694 | 185,080 |
| 2021-12-10 | 1.754 | 1.754 | 1.734 | 1.736 | 1.709 | 88,196 |
| 2021-12-09 | 1.760 | 1.764 | 1.754 | 1.754 | 1.727 | 58,621 |
| 2021-12-08 | 1.770 | 1.776 | 1.756 | 1.762 | 1.735 | 49,356 |
| 2021-12-07 | 1.754 | 1.772 | 1.754 | 1.770 | 1.743 | 46,815 |
| 2021-12-06 | 1.776 | 1.776 | 1.754 | 1.772 | 1.745 | 9,411 |
| 2021-12-03 | 1.780 | 1.780 | 1.754 | 1.774 | 1.747 | 70,181 |
| 2021-12-02 | 1.784 | 1.784 | 1.740 | 1.780 | 1.753 | 13,255 |
| 2021-11-29 | 1.798 | 1.798 | 1.750 | 1.786 | 1.759 | 90,013 |
| 2021-11-26 | 1.800 | 1.800 | 1.750 | 1.780 | 1.753 | 237,234 |
| 2021-11-25 | 1.820 | 1.820 | 1.800 | 1.818 | 1.790 | 140,160 |
| 2021-11-24 | 1.830 | 1.830 | 1.800 | 1.808 | 1.780 | 115,338 |
| 2021-11-23 | 1.836 | 1.838 | 1.824 | 1.828 | 1.800 | 25,053 |
| 2021-11-22 | 1.844 | 1.852 | 1.840 | 1.844 | 1.816 | 73,444 |
| 2021-11-19 | 1.852 | 1.852 | 1.844 | 1.844 | 1.816 | 57,377 |
| 2021-11-18 | 1.852 | 1.854 | 1.848 | 1.854 | 1.826 | 21,932 |
| 2021-11-17 | 1.850 | 1.858 | 1.850 | 1.858 | 1.829 | 28,782 |
| 2021-11-16 | 1.860 | 1.862 | 1.850 | 1.860 | 1.831 | 10,304 |
| 2021-11-15 | 1.852 | 1.860 | 1.846 | 1.860 | 1.831 | 39,658 |
| 2021-11-12 | 1.860 | 1.862 | 1.850 | 1.862 | 1.833 | 20,092 |
| 2021-11-11 | 1.864 | 1.868 | 1.852 | 1.860 | 1.831 | 103,987 |
| 2021-11-10 | 1.854 | 1.866 | 1.854 | 1.862 | 1.833 | 103,862 |
| 2021-11-09 | 1.860 | 1.860 | 1.854 | 1.858 | 1.829 | 57,699 |
| 2021-11-08 | 1.860 | 1.860 | 1.854 | 1.858 | 1.829 | 56,451 |
| 2021-11-05 | 1.868 | 1.868 | 1.856 | 1.860 | 1.831 | 12,361 |
| 2021-11-04 | 1.864 | 1.874 | 1.850 | 1.866 | 1.837 | 123,254 |
| 2021-11-03 | 1.866 | 1.888 | 1.850 | 1.872 | 1.843 | 302,570 |
| 2021-11-02 | 1.864 | 1.888 | 1.864 | 1.888 | 1.859 | 14,974 |
| 2021-11-01 | 1.882 | 1.884 | 1.866 | 1.884 | 1.855 | 1,882 |
| 2021-10-29 | 1.888 | 1.888 | 1.862 | 1.864 | 1.835 | 30,641 |
| 2021-10-28 | 1.872 | 1.886 | 1.860 | 1.884 | 1.855 | 66,743 |
| 2021-10-27 | 1.890 | 1.892 | 1.872 | 1.888 | 1.859 | 44,539 |
| 2021-10-26 | 1.900 | 1.900 | 1.868 | 1.894 | 1.865 | 12,358 |
| 2021-10-25 | 1.874 | 1.912 | 1.874 | 1.900 | 1.871 | 13,927 |
| 2021-10-22 | 1.914 | 1.914 | 1.870 | 1.914 | 1.885 | 9,850 |
| 2021-10-21 | 1.916 | 1.916 | 1.880 | 1.900 | 1.871 | 99,363 |
| 2021-10-20 | 1.890 | 1.924 | 1.890 | 1.916 | 1.887 | 41,258 |
| 2021-10-19 | 1.936 | 1.936 | 1.880 | 1.918 | 1.889 | 19,908 |
| 2021-10-18 | 1.896 | 1.946 | 1.890 | 1.932 | 1.902 | 268,344 |
| 2021-10-15 | 1.854 | 1.910 | 1.854 | 1.896 | 1.867 | 190,596 |
| 2021-10-14 | 1.850 | 1.854 | 1.850 | 1.854 | 1.826 | 21,267 |
← NewerPage 21 of 21 · 1,249 trading days
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.