Infinity Capital Investments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.120 | 5.140 | 5.020 | 5.140 | 5.140 | 105,941 |
| 2026-10-15 | 4.980 | 5.120 | 4.980 | 5.100 | 5.100 | 113,162 |
| 2026-10-14 | 4.930 | 5.060 | 4.900 | 5.040 | 5.040 | 285,845 |
| 2026-10-13 | 4.850 | 4.900 | 4.850 | 4.900 | 4.900 | 62,699 |
| 2026-10-12 | 4.760 | 4.860 | 4.760 | 4.860 | 4.860 | 113,678 |
| 2026-10-09 | 4.850 | 4.850 | 4.750 | 4.850 | 4.850 | 29,059 |
| 2026-10-08 | 4.830 | 4.850 | 4.790 | 4.850 | 4.850 | 64,493 |
| 2026-10-07 | 4.810 | 4.860 | 4.800 | 4.850 | 4.850 | 80,259 |
| 2026-10-06 | 4.830 | 4.880 | 4.790 | 4.870 | 4.870 | 80,142 |
| 2026-10-05 | 4.740 | 4.840 | 4.740 | 4.830 | 4.830 | 47,714 |
| 2026-10-02 | 4.480 | 4.740 | 4.480 | 4.740 | 4.740 | 15,260 |
| 2026-10-01 | 4.480 | 4.580 | 4.410 | 4.550 | 4.550 | 15,012 |
| 2026-09-30 | 4.400 | 4.480 | 4.350 | 4.450 | 4.450 | 70,744 |
| 2026-09-29 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 15,881 |
| 2026-09-28 | 4.440 | 4.550 | 4.440 | 4.500 | 4.500 | 12,655 |
| 2026-09-25 | 4.460 | 4.590 | 4.420 | 4.540 | 4.540 | 7,280 |
| 2026-09-24 | 4.560 | 4.620 | 4.420 | 4.590 | 4.590 | 17,468 |
| 2026-09-23 | 4.750 | 4.750 | 4.590 | 4.590 | 4.590 | 350,068 |
| 2026-09-22 | 4.860 | 4.860 | 4.740 | 4.740 | 4.740 | 42,899 |
| 2026-09-21 | 4.800 | 4.890 | 4.730 | 4.750 | 4.750 | 4,760 |
| 2026-09-18 | 4.680 | 4.900 | 4.680 | 4.800 | 4.800 | 235,007 |
| 2026-09-17 | 4.800 | 4.800 | 4.630 | 4.760 | 4.760 | 39,241 |
| 2026-09-16 | 4.680 | 4.820 | 4.680 | 4.800 | 4.800 | 118,855 |
| 2026-09-15 | 4.840 | 4.860 | 4.690 | 4.860 | 4.860 | 37,222 |
| 2026-09-14 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 12,533 |
| 2026-09-11 | 4.880 | 4.880 | 4.630 | 4.860 | 4.860 | 38,675 |
| 2026-09-10 | 4.940 | 4.980 | 4.820 | 4.880 | 4.880 | 42,895 |
| 2026-09-09 | 4.980 | 5.180 | 4.820 | 4.880 | 4.880 | 59,722 |
| 2026-09-08 | 5.140 | 5.260 | 4.980 | 5.000 | 5.000 | 59,050 |
| 2026-09-07 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 723,524 |
| 2026-09-04 | 4.920 | 5.200 | 4.900 | 5.120 | 5.120 | 1,111,370 |
| 2026-09-03 | 4.820 | 4.920 | 4.820 | 4.920 | 4.920 | 87,650 |
| 2026-09-02 | 4.750 | 4.880 | 4.750 | 4.850 | 4.850 | 201,915 |
| 2026-09-01 | 4.640 | 4.810 | 4.640 | 4.790 | 4.790 | 51,251 |
| 2026-08-31 | 4.830 | 4.830 | 4.590 | 4.670 | 4.670 | 81,944 |
| 2026-08-28 | 4.840 | 4.950 | 4.720 | 4.800 | 4.800 | 109,843 |
| 2026-08-27 | 4.760 | 4.880 | 4.730 | 4.850 | 4.850 | 159,774 |
| 2026-08-26 | 4.690 | 4.770 | 4.680 | 4.760 | 4.760 | 72,285 |
| 2026-08-25 | 4.700 | 4.730 | 4.630 | 4.700 | 4.700 | 83,681 |
| 2026-08-24 | 4.710 | 4.780 | 4.580 | 4.700 | 4.700 | 127,572 |
| 2026-08-21 | 4.600 | 4.800 | 4.600 | 4.710 | 4.710 | 134,771 |
| 2026-08-20 | 4.340 | 4.600 | 4.340 | 4.600 | 4.600 | 158,440 |
| 2026-08-19 | 4.290 | 4.430 | 4.280 | 4.390 | 4.390 | 92,085 |
| 2026-08-18 | 4.140 | 4.400 | 4.100 | 4.290 | 4.290 | 266,015 |
| 2026-08-17 | 4.150 | 4.160 | 4.100 | 4.100 | 4.100 | 266,113 |
| 2026-08-14 | 4.150 | 4.160 | 4.120 | 4.150 | 4.150 | 11,806 |
| 2026-08-13 | 4.130 | 4.170 | 4.120 | 4.150 | 4.150 | 65,986 |
| 2026-08-12 | 4.140 | 4.150 | 4.100 | 4.100 | 4.100 | 8,995 |
| 2026-08-11 | 4.120 | 4.170 | 4.090 | 4.120 | 4.120 | 24,019 |
| 2026-08-10 | 4.100 | 4.190 | 4.090 | 4.120 | 4.120 | 44,321 |
| 2026-08-07 | 4.080 | 4.190 | 4.080 | 4.190 | 4.190 | 25,279 |
| 2026-08-06 | 4.090 | 4.120 | 4.080 | 4.100 | 4.100 | 74,941 |
| 2026-08-05 | 4.090 | 4.120 | 4.080 | 4.120 | 4.120 | 48,850 |
| 2026-08-04 | 4.100 | 4.120 | 4.080 | 4.100 | 4.100 | 45,698 |
| 2026-08-03 | 4.110 | 4.120 | 4.080 | 4.100 | 4.100 | 26,092 |
| 2026-07-31 | 4.100 | 4.120 | 4.080 | 4.080 | 4.080 | 54,088 |
| 2026-07-30 | 4.120 | 4.130 | 4.070 | 4.100 | 4.100 | 85,019 |
| 2026-07-29 | 4.110 | 4.150 | 4.090 | 4.120 | 4.120 | 75,139 |
| 2026-07-28 | 4.040 | 4.130 | 4.040 | 4.130 | 4.130 | 171,219 |
| 2026-07-27 | 4.110 | 4.110 | 4.040 | 4.080 | 4.080 | 73,926 |
Page 1 of 3 · 128 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.