Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.100	4.100	4.080	4.100	4.100	2,428
2026-04-28	4.110	4.120	4.110	4.110	4.110	36,555
2026-04-27	4.110	4.170	4.110	4.110	4.110	11,894
2026-04-24	4.150	4.190	4.100	4.100	4.100	19,229
2026-04-23	4.210	4.210	4.150	4.150	4.150	15,672
2026-04-22	4.120	4.210	4.120	4.190	4.190	27,597
2026-04-21	4.090	4.200	4.050	4.170	4.170	13,032
2026-04-20	4.270	4.270	4.120	4.140	4.140	15,218
2026-04-17	4.290	4.290	4.230	4.230	4.230	8,574
2026-04-16	4.200	4.320	4.200	4.310	4.310	20,844
2026-04-15	4.150	4.220	4.120	4.220	4.220	270,974
2026-04-14	4.080	4.170	4.080	4.170	4.170	9,447
2026-04-09	3.980	4.160	3.980	4.130	4.130	21,700
2026-04-08	3.980	4.050	3.960	4.050	4.050	14,381
2026-04-07	3.930	3.980	3.920	3.960	3.960	44,176
2026-04-06	3.880	3.950	3.850	3.950	3.950	166,946
2026-04-03	3.900	3.920	3.810	3.880	3.880	13,903
2026-04-02	3.930	3.950	3.910	3.920	3.920	14,583
2026-04-01	3.940	3.950	3.910	3.930	3.930	44,069
2026-03-31	3.920	3.930	3.910	3.920	3.920	10,826
2026-03-30	3.910	3.950	3.910	3.920	3.920	45,463
2026-03-27	3.930	3.960	3.910	3.930	3.930	23,814
2026-03-26	4.000	4.010	3.910	3.930	3.930	16,621
2026-03-25	4.000	4.000	3.930	3.960	3.960	254,778
2026-03-24	3.960	3.960	3.920	3.930	3.930	21,372
2026-03-23	4.010	4.040	3.910	4.030	4.030	32,496
2026-03-20	4.020	4.060	4.000	4.010	4.010	137,071
2026-03-19	4.080	4.080	3.990	4.020	4.020	3,666,970
2026-03-18	4.100	4.130	4.050	4.060	4.060	38,386
2026-03-17	4.060	4.130	4.060	4.100	4.100	70,038
2026-03-16	4.050	4.060	4.040	4.060	4.060	14,298
2026-03-13	4.040	4.060	4.030	4.050	4.050	27,228
2026-03-12	4.040	4.060	4.030	4.030	4.030	41,068
2026-03-11	4.040	4.070	4.030	4.050	4.050	79,965
2026-03-10	4.020	4.070	4.010	4.070	4.070	134,571
2026-03-09	4.050	4.050	3.990	4.000	4.000	84,372
2026-03-06	4.030	4.060	4.010	4.060	4.060	82,056
2026-03-05	4.000	4.040	3.990	4.020	4.020	92,188
2026-03-04	4.000	4.050	3.980	4.010	4.010	122,220
2026-03-03	4.000	4.100	3.980	4.000	4.000	124,204
2026-03-02	4.280	4.280	4.080	4.170	4.170	27,987
2026-02-27	4.280	4.310	4.260	4.300	4.300	41,255
2026-02-26	4.390	4.390	4.270	4.280	4.280	179,760
2026-02-25	4.420	4.430	4.380	4.420	4.420	59,208
2026-02-24	4.450	4.470	4.420	4.420	4.420	113,745
2026-02-23	4.420	4.460	4.400	4.450	4.450	314,995
2026-02-20	4.380	4.420	4.370	4.420	4.420	87,978
2026-02-19	4.390	4.410	4.310	4.410	4.410	207,912
2026-02-18	4.380	4.390	4.360	4.390	4.390	105,448
2026-02-17	4.350	4.400	4.330	4.380	4.380	259,504
2026-02-16	4.260	4.390	4.260	4.350	4.350	199,388
2026-02-13	4.180	4.300	4.160	4.230	4.230	313,386
2026-02-12	4.160	4.180	4.140	4.180	4.180	86,931
2026-02-11	4.100	4.160	4.090	4.160	4.160	52,775
2026-02-10	4.130	4.190	4.100	4.100	4.100	146,803
2026-02-09	4.070	4.150	4.070	4.110	4.110	125,527
2026-02-06	4.100	4.150	4.060	4.100	4.100	101,543
2026-02-05	4.180	4.200	4.070	4.110	4.110	158,885
2026-02-04	4.190	4.230	4.150	4.180	4.180	73,901
2026-02-03	4.140	4.200	4.070	4.190	4.190	97,885

← NewerPage 3 of 21 · 1,247 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.