Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.290	2.310	2.280	2.310	2.310	34,102
2025-05-08	2.320	2.330	2.300	2.300	2.300	106,819
2025-05-07	2.320	2.340	2.310	2.340	2.340	64,060
2025-05-06	2.340	2.360	2.320	2.340	2.340	133,184
2025-05-05	2.350	2.370	2.340	2.370	2.370	90,949
2025-05-02	2.410	2.420	2.390	2.390	2.390	13,920
2025-04-30	2.440	2.440	2.410	2.430	2.430	8,679
2025-04-29	2.410	2.430	2.400	2.430	2.430	27,264
2025-04-28	2.400	2.410	2.360	2.410	2.410	86,725
2025-04-25	2.400	2.400	2.360	2.400	2.400	28,051
2025-04-24	2.360	2.410	2.360	2.410	2.410	68,939
2025-04-23	2.380	2.400	2.350	2.400	2.400	13,715
2025-04-22	2.370	2.390	2.370	2.380	2.380	2,131
2025-04-17	2.360	2.390	2.350	2.390	2.390	26,887
2025-04-16	2.350	2.370	2.350	2.350	2.350	203,206
2025-04-15	2.350	2.360	2.340	2.360	2.360	274,817
2025-04-14	2.350	2.380	2.310	2.360	2.360	142,254
2025-04-11	2.320	2.350	2.320	2.340	2.340	3,256
2025-04-10	2.360	2.370	2.320	2.320	2.320	17,488
2025-04-09	2.300	2.350	2.300	2.340	2.340	2,070
2025-04-08	2.260	2.390	2.260	2.350	2.350	356,321
2025-04-07	2.290	2.300	2.230	2.290	2.290	90,614
2025-04-04	2.330	2.370	2.290	2.310	2.310	199,939
2025-04-03	2.350	2.380	2.340	2.370	2.370	12,240
2025-04-02	2.330	2.360	2.330	2.360	2.360	12,457
2025-04-01	2.340	2.380	2.340	2.350	2.350	9,538
2025-03-31	2.380	2.380	2.320	2.380	2.380	89,591
2025-03-28	2.400	2.400	2.320	2.320	2.320	114,082
2025-03-27	2.430	2.440	2.350	2.350	2.350	315,969
2025-03-26	2.440	2.460	2.430	2.430	2.430	22,845
2025-03-25	2.450	2.460	2.420	2.430	2.430	74,430
2025-03-24	2.400	2.460	2.390	2.450	2.450	151,070
2025-03-21	2.400	2.430	2.400	2.420	2.420	68,498
2025-03-20	2.410	2.430	2.390	2.420	2.420	61,678
2025-03-19	2.400	2.420	2.370	2.420	2.420	99,588
2025-03-18	2.440	2.440	2.400	2.430	2.430	16,339
2025-03-17	2.410	2.440	2.410	2.440	2.440	26,789
2025-03-14	2.410	2.430	2.400	2.420	2.420	13,913
2025-03-13	2.400	2.440	2.350	2.440	2.440	105,527
2025-03-12	2.370	2.400	2.320	2.400	2.400	20,783
2025-03-11	2.380	2.390	2.330	2.370	2.370	10,658
2025-03-10	2.350	2.380	2.320	2.380	2.380	25,788
2025-03-07	2.350	2.360	2.320	2.360	2.360	28,553
2025-03-06	2.350	2.370	2.300	2.360	2.360	82,897
2025-03-05	2.360	2.390	2.310	2.360	2.360	144,900
2025-03-04	2.370	2.390	2.360	2.370	2.370	21,307
2025-03-03	2.380	2.400	2.370	2.380	2.380	23,756
2025-02-28	2.420	2.420	2.380	2.410	2.410	60,320
2025-02-27	2.430	2.430	2.390	2.400	2.400	9,974
2025-02-26	2.380	2.430	2.380	2.410	2.410	30,719
2025-02-25	2.380	2.410	2.380	2.410	2.410	31,718
2025-02-24	2.420	2.420	2.380	2.410	2.410	15,911
2025-02-21	2.400	2.420	2.390	2.420	2.420	9,073
2025-02-20	2.440	2.440	2.380	2.390	2.390	41,315
2025-02-19	2.430	2.440	2.420	2.420	2.420	199,745
2025-02-18	2.430	2.440	2.420	2.440	2.440	9,254
2025-02-17	2.440	2.460	2.420	2.450	2.450	26,318
2025-02-14	2.450	2.460	2.420	2.440	2.440	26,264
2025-02-13	2.450	2.450	2.420	2.420	2.420	34,990
2025-02-12	2.450	2.450	2.420	2.440	2.440	2,977

← NewerPage 7 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.