Infinity Capital Investments S.A. historical data

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

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 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.