Infinity Capital Investments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 4.070 | 4.150 | 4.070 | 4.110 | 4.110 | 125,527 |
| 2026-02-06 | 4.100 | 4.150 | 4.060 | 4.100 | 4.100 | 101,543 |
| 2026-02-05 | 4.180 | 4.200 | 4.070 | 4.110 | 4.110 | 158,885 |
| 2026-02-04 | 4.190 | 4.230 | 4.150 | 4.180 | 4.180 | 73,901 |
| 2026-02-03 | 4.140 | 4.200 | 4.070 | 4.190 | 4.190 | 97,885 |
| 2026-02-02 | 4.180 | 4.180 | 4.060 | 4.140 | 4.140 | 45,311 |
| 2026-01-30 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 36,463 |
| 2026-01-29 | 4.210 | 4.220 | 4.160 | 4.160 | 4.160 | 34,667 |
| 2026-01-28 | 4.170 | 4.220 | 4.170 | 4.200 | 4.200 | 62,635 |
| 2026-01-27 | 4.140 | 4.230 | 4.140 | 4.220 | 4.220 | 223,471 |
| 2026-01-26 | 4.030 | 4.150 | 4.020 | 4.130 | 4.130 | 178,484 |
| 2026-01-23 | 4.030 | 4.040 | 3.990 | 4.040 | 4.040 | 109,016 |
| 2026-01-22 | 4.040 | 4.050 | 4.000 | 4.030 | 4.030 | 62,236 |
| 2026-01-21 | 4.140 | 4.140 | 3.980 | 4.010 | 4.010 | 122,301 |
| 2026-01-20 | 4.160 | 4.170 | 4.060 | 4.140 | 4.140 | 73,110 |
| 2026-01-19 | 4.150 | 4.160 | 4.000 | 4.160 | 4.160 | 132,911 |
| 2026-01-16 | 4.080 | 4.160 | 4.050 | 4.150 | 4.150 | 81,032 |
| 2026-01-15 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 281,289 |
| 2026-01-14 | 3.790 | 3.870 | 3.790 | 3.860 | 3.860 | 98,190 |
| 2026-01-13 | 3.820 | 3.860 | 3.780 | 3.850 | 3.850 | 332,113 |
| 2026-01-12 | 3.770 | 3.820 | 3.750 | 3.820 | 3.820 | 223,123 |
| 2026-01-09 | 3.760 | 3.770 | 3.760 | 3.770 | 3.770 | 31,059 |
| 2026-01-08 | 3.730 | 3.770 | 3.700 | 3.770 | 3.770 | 219,323 |
| 2026-01-05 | 3.710 | 3.730 | 3.680 | 3.710 | 3.710 | 71,041 |
| 2025-12-30 | 3.710 | 3.710 | 3.680 | 3.700 | 3.700 | 499,139 |
| 2025-12-29 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 357,001 |
| 2025-12-23 | 3.790 | 3.790 | 3.720 | 3.720 | 3.720 | 181,246 |
| 2025-12-22 | 3.740 | 3.800 | 3.670 | 3.770 | 3.770 | 374,452 |
| 2025-12-19 | 3.770 | 3.800 | 3.740 | 3.770 | 3.770 | 52,188 |
| 2025-12-18 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 46,718 |
| 2025-12-17 | 3.830 | 3.830 | 3.750 | 3.790 | 3.790 | 229,505 |
| 2025-12-16 | 3.830 | 3.850 | 3.790 | 3.830 | 3.830 | 124,928 |
| 2025-12-15 | 3.870 | 3.870 | 3.830 | 3.850 | 3.850 | 115,394 |
| 2025-12-12 | 3.880 | 3.910 | 3.840 | 3.880 | 3.880 | 279,378 |
| 2025-12-11 | 3.890 | 3.900 | 3.860 | 3.890 | 3.890 | 166,901 |
| 2025-12-10 | 3.870 | 3.920 | 3.840 | 3.880 | 3.880 | 134,369 |
| 2025-12-09 | 3.860 | 3.870 | 3.830 | 3.870 | 3.870 | 221,315 |
| 2025-12-08 | 3.850 | 3.860 | 3.820 | 3.860 | 3.860 | 69,834 |
| 2025-12-05 | 3.880 | 3.910 | 3.820 | 3.850 | 3.850 | 93,729 |
| 2025-12-04 | 3.870 | 3.870 | 3.820 | 3.870 | 3.870 | 27,303 |
| 2025-12-03 | 3.820 | 3.870 | 3.810 | 3.870 | 3.870 | 58,547 |
| 2025-12-02 | 3.840 | 3.860 | 3.810 | 3.840 | 3.840 | 64,517 |
| 2025-11-28 | 3.890 | 3.890 | 3.830 | 3.830 | 3.830 | 21,322 |
| 2025-11-27 | 3.780 | 3.890 | 3.750 | 3.890 | 3.890 | 76,367 |
| 2025-11-26 | 3.740 | 3.790 | 3.710 | 3.750 | 3.750 | 162,242 |
| 2025-11-25 | 3.690 | 3.750 | 3.690 | 3.700 | 3.700 | 16,683 |
| 2025-11-24 | 3.640 | 3.700 | 3.610 | 3.690 | 3.690 | 80,251 |
| 2025-11-21 | 3.700 | 3.740 | 3.580 | 3.600 | 3.600 | 37,736 |
| 2025-11-20 | 3.800 | 3.820 | 3.650 | 3.710 | 3.710 | 86,891 |
| 2025-11-19 | 3.800 | 3.950 | 3.770 | 3.840 | 3.840 | 209,522 |
| 2025-11-18 | 3.710 | 3.850 | 3.670 | 3.770 | 3.770 | 165,253 |
| 2025-11-17 | 3.690 | 3.760 | 3.660 | 3.720 | 3.720 | 184,897 |
| 2025-11-14 | 3.560 | 3.760 | 3.560 | 3.690 | 3.690 | 127,732 |
| 2025-11-13 | 3.560 | 3.560 | 3.510 | 3.550 | 3.550 | 35,372 |
| 2025-11-12 | 3.500 | 3.560 | 3.440 | 3.560 | 3.560 | 122,842 |
| 2025-11-11 | 3.530 | 3.530 | 3.450 | 3.450 | 3.450 | 8,068 |
| 2025-11-10 | 3.500 | 3.500 | 3.420 | 3.430 | 3.430 | 14,655 |
| 2025-11-07 | 3.420 | 3.520 | 3.410 | 3.500 | 3.500 | 61,749 |
| 2025-11-06 | 3.250 | 3.410 | 3.250 | 3.410 | 3.410 | 33,088 |
| 2025-11-05 | 3.260 | 3.300 | 3.220 | 3.250 | 3.250 | 20,959 |
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.