Infinity Capital Investments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.470 | 3.470 | 3.440 | 3.440 | 3.440 | 5,027 |
| 2025-10-27 | 3.510 | 3.540 | 3.460 | 3.470 | 3.470 | 14,937 |
| 2025-10-24 | 3.390 | 3.560 | 3.390 | 3.500 | 3.500 | 53,537 |
| 2025-10-23 | 3.340 | 3.480 | 3.340 | 3.460 | 3.460 | 30,174 |
| 2025-10-22 | 3.280 | 3.390 | 3.280 | 3.370 | 3.370 | 105,689 |
| 2025-10-21 | 3.240 | 3.280 | 3.240 | 3.250 | 3.250 | 8,133 |
| 2025-10-20 | 3.290 | 3.290 | 3.230 | 3.240 | 3.240 | 9,051 |
| 2025-10-17 | 3.280 | 3.300 | 3.250 | 3.250 | 3.250 | 28,965 |
| 2025-10-16 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 4,929 |
| 2025-10-15 | 3.240 | 3.290 | 3.180 | 3.280 | 3.280 | 33,260 |
| 2025-10-14 | 3.300 | 3.300 | 3.240 | 3.290 | 3.290 | 8,619 |
| 2025-10-13 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 4,837 |
| 2025-10-10 | 3.280 | 3.340 | 3.250 | 3.260 | 3.260 | 10,402 |
| 2025-10-09 | 3.280 | 3.350 | 3.280 | 3.330 | 3.330 | 3,562 |
| 2025-10-08 | 3.290 | 3.360 | 3.250 | 3.340 | 3.340 | 29,971 |
| 2025-10-07 | 3.200 | 3.390 | 3.180 | 3.290 | 3.290 | 93,159 |
| 2025-10-06 | 3.080 | 3.200 | 3.060 | 3.200 | 3.200 | 211,785 |
| 2025-10-03 | 2.980 | 3.080 | 2.980 | 3.070 | 3.070 | 129,927 |
| 2025-10-02 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 48,261 |
| 2025-10-01 | 2.990 | 3.000 | 2.920 | 3.000 | 3.000 | 33,936 |
| 2025-09-30 | 3.030 | 3.030 | 2.910 | 3.000 | 3.000 | 92,316 |
| 2025-09-29 | 2.940 | 3.030 | 2.940 | 2.980 | 2.980 | 53,888 |
| 2025-09-26 | 2.910 | 2.940 | 2.910 | 2.940 | 2.940 | 57,459 |
| 2025-09-25 | 2.930 | 2.930 | 2.880 | 2.920 | 2.920 | 230,055 |
| 2025-09-24 | 2.890 | 2.930 | 2.850 | 2.890 | 2.890 | 14,052 |
| 2025-09-23 | 2.940 | 2.980 | 2.830 | 2.930 | 2.930 | 28,381 |
| 2025-09-22 | 2.960 | 3.000 | 2.940 | 2.940 | 2.940 | 40,917 |
| 2025-09-19 | 3.010 | 3.010 | 2.940 | 3.000 | 3.000 | 20,381 |
| 2025-09-18 | 2.980 | 3.020 | 2.970 | 3.010 | 3.010 | 50,378 |
| 2025-09-17 | 3.000 | 3.010 | 2.960 | 3.000 | 3.000 | 18,793 |
| 2025-09-16 | 3.020 | 3.030 | 2.970 | 3.030 | 3.030 | 24,300 |
| 2025-09-15 | 3.030 | 3.030 | 2.980 | 3.030 | 3.030 | 7,763 |
| 2025-09-12 | 3.040 | 3.040 | 2.970 | 3.030 | 3.030 | 41,495 |
| 2025-09-11 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 85,309 |
| 2025-09-10 | 3.020 | 3.040 | 3.010 | 3.040 | 3.040 | 28,974 |
| 2025-09-09 | 3.020 | 3.030 | 2.990 | 3.030 | 3.030 | 106,125 |
| 2025-09-08 | 3.030 | 3.030 | 2.980 | 3.020 | 3.020 | 87,700 |
| 2025-09-05 | 2.970 | 3.030 | 2.970 | 3.010 | 3.010 | 147,718 |
| 2025-09-04 | 3.000 | 3.020 | 2.970 | 3.010 | 3.010 | 96,395 |
| 2025-09-03 | 2.950 | 3.000 | 2.940 | 3.000 | 3.000 | 134,985 |
| 2025-09-02 | 2.940 | 2.990 | 2.940 | 2.970 | 2.970 | 21,376 |
| 2025-09-01 | 2.980 | 2.990 | 2.920 | 2.970 | 2.970 | 97,489 |
| 2025-08-29 | 3.020 | 3.030 | 2.940 | 2.990 | 2.990 | 95,541 |
| 2025-08-28 | 3.030 | 3.030 | 2.940 | 3.030 | 3.030 | 192,453 |
| 2025-08-27 | 2.960 | 3.010 | 2.930 | 2.970 | 2.970 | 158,115 |
| 2025-08-26 | 2.940 | 2.980 | 2.900 | 2.960 | 2.960 | 219,607 |
| 2025-08-25 | 2.900 | 2.950 | 2.860 | 2.950 | 2.950 | 19,797 |
| 2025-08-22 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 193,930 |
| 2025-08-21 | 2.780 | 2.850 | 2.780 | 2.800 | 2.800 | 9,378 |
| 2025-08-20 | 2.790 | 2.840 | 2.750 | 2.820 | 2.820 | 195,034 |
| 2025-08-19 | 2.720 | 2.780 | 2.690 | 2.750 | 2.750 | 197,134 |
| 2025-08-18 | 2.610 | 2.820 | 2.600 | 2.720 | 2.720 | 635,193 |
| 2025-08-14 | 2.600 | 2.610 | 2.600 | 2.610 | 2.610 | 402,779 |
| 2025-08-13 | 2.590 | 2.610 | 2.590 | 2.610 | 2.610 | 595,876 |
| 2025-08-12 | 2.600 | 2.610 | 2.590 | 2.590 | 2.590 | 299,371 |
| 2025-08-11 | 2.610 | 2.610 | 2.590 | 2.590 | 2.590 | 176,457 |
| 2025-08-08 | 2.590 | 2.610 | 2.590 | 2.610 | 2.610 | 253,023 |
| 2025-08-07 | 2.600 | 2.600 | 2.580 | 2.600 | 2.600 | 101,481 |
| 2025-08-06 | 2.620 | 2.620 | 2.590 | 2.600 | 2.600 | 97,967 |
| 2025-08-05 | 2.620 | 2.620 | 2.580 | 2.610 | 2.610 | 153,183 |
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.