Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.450	2.450	2.420	2.440	2.440	2,977
2025-02-11	2.450	2.450	2.410	2.440	2.440	28,044
2025-02-10	2.440	2.450	2.420	2.450	2.450	23,536
2025-02-07	2.420	2.450	2.420	2.450	2.450	5,220
2025-02-06	2.420	2.460	2.410	2.420	2.420	177,347
2025-02-05	2.460	2.460	2.420	2.460	2.460	34,173
2025-02-04	2.430	2.480	2.420	2.420	2.420	82,967
2025-02-03	2.440	2.500	2.430	2.480	2.480	35,239
2025-01-31	2.500	2.500	2.440	2.490	2.490	9,098
2025-01-30	2.520	2.520	2.450	2.510	2.510	6,641
2025-01-29	2.530	2.530	2.450	2.510	2.510	188,288
2025-01-28	2.470	2.540	2.470	2.530	2.530	189,124
2025-01-27	2.460	2.540	2.430	2.470	2.470	175,545
2025-01-23	2.500	2.510	2.450	2.500	2.500	21,492
2025-01-22	2.460	2.500	2.450	2.500	2.500	250,045
2025-01-21	2.440	2.460	2.420	2.460	2.460	36,864
2025-01-20	2.420	2.450	2.420	2.440	2.440	6,221
2025-01-17	2.430	2.450	2.420	2.450	2.450	171,263
2025-01-16	2.440	2.440	2.410	2.440	2.440	10,121
2025-01-15	2.430	2.440	2.420	2.440	2.440	20,423
2025-01-14	2.410	2.430	2.410	2.430	2.430	81,880
2025-01-13	2.440	2.440	2.400	2.430	2.430	35,398
2025-01-10	2.450	2.450	2.400	2.440	2.440	37,361
2025-01-09	2.440	2.450	2.430	2.430	2.430	23,311
2025-01-08	2.420	2.440	2.400	2.440	2.440	40,076
2025-01-03	2.420	2.430	2.420	2.430	2.430	12,199
2024-12-30	2.400	2.430	2.400	2.420	2.420	51,393
2024-12-27	2.400	2.430	2.380	2.430	2.430	36,486
2024-12-23	2.400	2.430	2.400	2.430	2.430	57,725
2024-12-20	2.380	2.430	2.380	2.430	2.430	6,894
2024-12-19	2.410	2.430	2.380	2.430	2.430	101,493
2024-12-18	2.420	2.440	2.380	2.410	2.410	43,705
2024-12-17	2.420	2.440	2.420	2.440	2.440	39,204
2024-12-16	2.450	2.450	2.420	2.450	2.450	394
2024-12-13	2.450	2.450	2.410	2.450	2.450	16,212
2024-12-12	2.440	2.450	2.410	2.440	2.440	56,914
2024-12-11	2.410	2.440	2.370	2.440	2.440	19,318
2024-12-10	2.340	2.400	2.340	2.400	2.400	81,059
2024-12-09	2.320	2.400	2.320	2.390	2.390	114,125
2024-12-06	2.310	2.380	2.310	2.370	2.370	120,279
2024-12-05	2.310	2.340	2.300	2.310	2.310	126,534
2024-12-04	2.340	2.370	2.250	2.370	2.370	155,769
2024-12-03	2.430	2.430	2.350	2.360	2.360	84,054
2024-12-02	2.400	2.430	2.390	2.430	2.430	9,154
2024-11-29	2.410	2.450	2.390	2.400	2.400	177,512
2024-11-28	2.450	2.480	2.410	2.450	2.450	218,050
2024-11-27	2.440	2.450	2.400	2.410	2.410	83,517
2024-11-26	2.470	2.490	2.430	2.450	2.450	21,767
2024-11-25	2.480	2.480	2.440	2.440	2.440	22,080
2024-11-22	2.450	2.490	2.450	2.480	2.480	29,563
2024-11-21	2.460	2.500	2.430	2.450	2.450	171,384
2024-11-20	2.430	2.450	2.410	2.450	2.450	129,811
2024-11-19	2.440	2.440	2.390	2.400	2.400	146,992
2024-11-18	2.440	2.450	2.430	2.450	2.450	10,232
2024-11-15	2.450	2.450	2.430	2.450	2.450	74,219
2024-11-14	2.450	2.450	2.430	2.440	2.440	29,155
2024-11-13	2.450	2.450	2.430	2.440	2.440	46,836
2024-11-12	2.430	2.450	2.420	2.450	2.450	73,560
2024-11-11	2.430	2.430	2.410	2.420	2.420	36,559
2024-11-08	2.410	2.430	2.400	2.430	2.430	89,613

← NewerPage 8 of 21 · 1,248 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.