GRK Infra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.460	19.460	19.200	19.320	19.320	14,824
2026-07-23	19.460	19.460	19.200	19.400	19.400	9,726
2026-07-22	19.080	19.520	19.080	19.500	19.500	13,915
2026-07-21	18.380	19.660	18.300	19.080	19.080	39,094
2026-07-20	18.580	18.700	18.260	18.300	18.300	8,709
2026-07-17	18.680	18.700	18.440	18.540	18.540	5,572
2026-07-16	18.800	18.980	18.620	18.720	18.720	14,151
2026-07-15	17.980	18.880	17.980	18.640	18.640	11,707
2026-07-14	17.380	18.000	17.200	18.000	18.000	68,448
2026-07-13	17.720	17.720	17.220	17.380	17.380	32,763
2026-07-10	18.400	18.400	17.600	17.700	17.700	7,936
2026-07-09	17.920	18.400	17.840	18.320	18.320	16,632
2026-07-08	18.120	18.320	17.800	17.820	17.820	26,125
2026-07-07	18.460	18.480	17.940	18.160	18.160	10,689
2026-07-06	19.100	19.100	18.480	18.480	18.480	7,262
2026-07-03	18.780	19.200	18.700	19.100	19.100	27,753
2026-07-02	18.900	19.000	18.540	18.800	18.800	17,380
2026-07-01	19.420	19.700	18.900	18.900	18.900	69,014
2026-06-30	19.000	19.980	19.000	19.200	19.200	88,142
2026-06-29	18.720	19.180	18.140	18.960	18.960	25,021
2026-06-26	18.960	18.960	18.680	18.720	18.720	5,770
2026-06-25	18.200	18.980	18.180	18.980	18.980	31,105
2026-06-24	18.280	18.380	18.000	18.180	18.180	11,981
2026-06-23	18.400	18.400	17.880	18.280	18.280	35,202
2026-06-22	18.660	18.660	18.280	18.400	18.400	13,035
2026-06-18	18.980	18.980	18.440	18.640	18.640	100,938
2026-06-17	18.480	18.860	18.480	18.760	18.760	27,698
2026-06-16	18.380	18.500	18.200	18.480	18.480	37,866
2026-06-15	17.960	18.620	17.960	18.240	18.240	82,225
2026-06-12	17.740	18.100	17.440	17.980	17.980	25,309
2026-06-11	17.540	17.600	17.080	17.500	17.500	17,447
2026-06-10	17.280	17.400	16.920	17.120	17.120	307,912
2026-06-09	17.380	17.620	17.080	17.200	17.200	24,013
2026-06-08	16.960	17.300	16.760	17.300	17.300	10,588
2026-06-05	17.420	17.480	16.880	17.020	17.020	12,410
2026-06-04	17.700	17.760	17.000	17.280	17.280	23,959
2026-06-03	17.280	17.760	17.100	17.620	17.620	54,550
2026-06-02	16.780	17.300	16.780	17.220	17.220	35,702
2026-06-01	16.900	16.900	16.360	16.540	16.540	17,874
2026-05-29	15.980	16.840	15.840	16.840	16.840	94,384
2026-05-28	15.820	16.000	15.680	15.900	15.900	25,482
2026-05-27	15.640	16.000	15.540	15.860	15.860	64,526
2026-05-26	15.260	15.840	15.160	15.660	15.660	52,790
2026-05-25	15.160	15.380	14.980	15.260	15.260	54,733
2026-05-22	15.280	15.460	14.900	15.120	15.120	29,038
2026-05-21	14.940	15.200	14.900	15.140	15.140	34,924
2026-05-20	14.960	14.980	14.780	14.920	14.920	22,498
2026-05-19	15.000	15.180	14.860	14.960	14.960	51,450
2026-05-18	14.500	15.000	14.400	14.800	14.800	51,477
2026-05-15	14.480	14.720	14.400	14.520	14.520	17,975
2026-05-13	14.480	14.500	14.200	14.420	14.420	16,685
2026-05-12	14.740	15.000	14.220	14.500	14.500	45,776
2026-05-11	14.760	14.840	14.460	14.760	14.760	93,817
2026-05-08	14.560	15.000	14.500	14.780	14.780	44,350
2026-05-07	14.580	14.860	14.200	14.600	14.600	93,644
2026-05-06	13.240	14.540	13.240	14.540	14.540	85,042
2026-05-05	13.480	13.640	13.080	13.140	13.140	104,498
2026-05-04	12.960	13.280	12.880	12.880	12.880	34,269
2026-04-30	12.780	13.040	12.480	12.800	12.800	11,308
2026-04-29	12.680	12.700	12.500	12.520	12.520	8,002

← NewerPage 2 of 7 · 387 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.5300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.