Infinity Capital Investments S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.400	2.420	2.400	2.410	2.410	166,093
2024-11-06	2.430	2.440	2.350	2.390	2.390	234,607
2024-11-05	2.440	2.460	2.440	2.440	2.440	20,834
2024-11-04	2.440	2.470	2.440	2.450	2.450	38,669
2024-11-01	2.430	2.470	2.430	2.440	2.440	18,433
2024-10-31	2.420	2.470	2.420	2.440	2.440	142,216
2024-10-30	2.440	2.460	2.410	2.410	2.410	57,244
2024-10-29	2.490	2.490	2.430	2.430	2.430	345,241
2024-10-28	2.480	2.500	2.480	2.500	2.500	108,839
2024-10-25	2.490	2.500	2.460	2.490	2.490	142,240
2024-10-24	2.460	2.520	2.460	2.500	2.500	175,374
2024-10-23	2.400	2.500	2.400	2.470	2.470	796,137
2024-10-22	2.370	2.400	2.360	2.390	2.390	117,719
2024-10-21	2.400	2.400	2.360	2.390	2.390	11,891
2024-10-18	2.360	2.410	2.340	2.410	2.410	36,621
2024-10-17	2.340	2.360	2.310	2.360	2.360	9,996
2024-10-16	2.330	2.350	2.300	2.340	2.340	17,244
2024-10-15	2.290	2.360	2.290	2.360	2.360	66,660
2024-10-14	2.380	2.380	2.300	2.300	2.300	283,804
2024-10-11	2.360	2.380	2.330	2.370	2.370	201,305
2024-10-10	2.390	2.420	2.350	2.380	2.380	136,234
2024-10-09	2.360	2.390	2.350	2.390	2.390	37,428
2024-10-08	2.370	2.400	2.320	2.380	2.380	99,395
2024-10-07	2.410	2.410	2.370	2.390	2.390	55,514
2024-10-04	2.390	2.430	2.380	2.410	2.410	43,901
2024-10-03	2.400	2.430	2.380	2.410	2.410	42,219
2024-10-02	2.420	2.450	2.370	2.420	2.420	116,823
2024-10-01	2.370	2.480	2.370	2.430	2.430	221,075
2024-09-30	2.330	2.420	2.330	2.390	2.390	264,860
2024-09-27	2.240	2.390	2.240	2.330	2.330	194,106
2024-09-26	2.230	2.260	2.230	2.260	2.260	322,159
2024-09-25	2.240	2.240	2.210	2.230	2.230	42,078
2024-09-24	2.230	2.240	2.210	2.240	2.240	57,866
2024-09-23	2.210	2.240	2.210	2.220	2.220	149,898
2024-09-20	2.220	2.230	2.210	2.230	2.230	190,340
2024-09-19	2.220	2.230	2.210	2.210	2.210	134,030
2024-09-18	2.230	2.230	2.200	2.220	2.220	123,935
2024-09-17	2.220	2.240	2.210	2.220	2.220	68,506
2024-09-16	2.210	2.220	2.200	2.220	2.220	75,133
2024-09-13	2.200	2.230	2.200	2.210	2.210	63,111
2024-09-12	2.210	2.220	2.200	2.210	2.210	31,923
2024-09-11	2.210	2.230	2.200	2.220	2.220	121,745
2024-09-10	2.220	2.230	2.200	2.230	2.230	189,945
2024-09-09	2.210	2.230	2.190	2.220	2.220	37,949
2024-09-06	2.210	2.240	2.180	2.210	2.210	411,019
2024-09-05	2.190	2.220	2.190	2.220	2.220	416,796
2024-09-04	2.190	2.200	2.180	2.200	2.200	161,976
2024-09-03	2.220	2.220	2.180	2.200	2.200	243,722
2024-09-02	2.240	2.240	2.200	2.220	2.220	329,923
2024-08-30	2.200	2.240	2.200	2.240	2.240	137,428
2024-08-29	2.140	2.240	2.140	2.200	2.200	719,964
2024-08-28	2.130	2.150	2.120	2.150	2.150	873,884
2024-08-27	2.130	2.130	2.110	2.130	2.130	93,154
2024-08-26	2.120	2.150	2.100	2.110	2.110	926,200
2024-08-23	2.060	2.070	2.040	2.060	2.060	560,780
2024-08-22	2.060	2.060	2.050	2.060	2.060	35,378
2024-08-21	2.050	2.080	2.050	2.080	2.080	91,140
2024-08-20	2.090	2.090	2.050	2.070	2.070	73,997
2024-08-19	2.080	2.080	2.060	2.080	2.080	97,960
2024-08-16	2.030	2.100	2.030	2.080	2.080	157,019

← NewerPage 9 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.