Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.610	2.620	2.600	2.620	2.620	383,557
2025-08-01	2.560	2.610	2.560	2.610	2.610	391,666
2025-07-31	2.570	2.580	2.560	2.580	2.580	167,476
2025-07-30	2.580	2.590	2.560	2.590	2.590	101,889
2025-07-29	2.560	2.590	2.560	2.590	2.590	170,530
2025-07-28	2.550	2.560	2.540	2.550	2.550	23,114
2025-07-25	2.540	2.580	2.540	2.550	2.550	52,977
2025-07-24	2.510	2.580	2.510	2.560	2.560	106,633
2025-07-23	2.510	2.550	2.510	2.540	2.540	88,990
2025-07-22	2.510	2.560	2.510	2.550	2.550	93,757
2025-07-21	2.540	2.580	2.510	2.540	2.540	84,989
2025-07-18	2.510	2.560	2.510	2.530	2.530	74,660
2025-07-17	2.480	2.570	2.480	2.520	2.520	152,681
2025-07-16	2.480	2.510	2.460	2.490	2.490	17,165
2025-07-15	2.480	2.510	2.480	2.510	2.510	10,065
2025-07-14	2.470	2.500	2.470	2.490	2.490	6,587
2025-07-11	2.520	2.520	2.470	2.500	2.500	18,844
2025-07-10	2.460	2.520	2.460	2.490	2.490	28,515
2025-07-09	2.480	2.500	2.470	2.490	2.490	329,451
2025-07-08	2.510	2.510	2.470	2.490	2.490	25,430
2025-07-07	2.490	2.520	2.480	2.490	2.490	28,286
2025-07-04	2.530	2.530	2.490	2.520	2.520	44,866
2025-07-03	2.490	2.530	2.490	2.510	2.510	2,904
2025-07-02	2.500	2.540	2.480	2.500	2.500	107,667
2025-07-01	2.500	2.520	2.500	2.510	2.510	28,685
2025-06-30	2.520	2.520	2.480	2.520	2.520	27,344
2025-06-27	2.480	2.530	2.480	2.530	2.530	25,577
2025-06-26	2.530	2.530	2.480	2.520	2.520	5,615
2025-06-25	2.500	2.540	2.470	2.470	2.470	139,503
2025-06-24	2.490	2.570	2.480	2.520	2.520	13,765
2025-06-23	2.480	2.570	2.480	2.520	2.520	110,440
2025-06-20	2.540	2.550	2.450	2.530	2.530	42,975
2025-06-19	2.560	2.590	2.500	2.550	2.550	66,680
2025-06-18	2.560	2.560	2.510	2.530	2.530	29,279
2025-06-17	2.560	2.570	2.500	2.550	2.550	50,141
2025-06-16	2.520	2.570	2.520	2.560	2.560	35,240
2025-06-13	2.520	2.560	2.520	2.560	2.560	1,572
2025-06-12	2.570	2.570	2.500	2.570	2.570	8,398
2025-06-11	2.550	2.580	2.510	2.570	2.570	10,470
2025-06-10	2.440	2.670	2.430	2.590	2.590	145,034
2025-06-06	2.400	2.450	2.400	2.440	2.440	84,660
2025-06-05	2.390	2.430	2.390	2.420	2.420	1,475
2025-06-04	2.390	2.440	2.370	2.430	2.430	104,673
2025-06-03	2.350	2.430	2.310	2.430	2.430	190,335
2025-06-02	2.340	2.350	2.320	2.340	2.340	28,681
2025-05-30	2.350	2.360	2.310	2.360	2.360	80,053
2025-05-29	2.360	2.390	2.300	2.380	2.380	184,003
2025-05-28	2.360	2.380	2.350	2.380	2.380	26,469
2025-05-27	2.370	2.390	2.360	2.360	2.360	17,026
2025-05-26	2.370	2.380	2.340	2.380	2.380	41,350
2025-05-23	2.330	2.370	2.330	2.370	2.370	7,632
2025-05-22	2.310	2.370	2.310	2.360	2.360	13,461
2025-05-21	2.360	2.380	2.300	2.360	2.360	91,762
2025-05-20	2.350	2.380	2.350	2.370	2.370	34,025
2025-05-19	2.360	2.380	2.360	2.380	2.380	90,459
2025-05-16	2.250	2.310	2.250	2.310	2.310	172,233
2025-05-15	2.290	2.290	2.250	2.260	2.260	21,912
2025-05-14	2.300	2.300	2.270	2.290	2.290	58,282
2025-05-13	2.260	2.310	2.260	2.310	2.310	54,098
2025-05-12	2.310	2.310	2.250	2.300	2.300	43,396

← NewerPage 6 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.