GRK Infra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.100	13.200	12.560	12.680	12.680	11,275
2026-04-27	13.200	13.560	13.020	13.120	13.120	74,673
2026-04-24	13.280	13.400	13.180	13.260	13.260	19,984
2026-04-23	13.000	13.500	13.000	13.280	13.280	16,618
2026-04-22	13.200	13.240	13.040	13.040	13.040	3,314
2026-04-21	13.340	13.460	13.160	13.180	13.180	6,150
2026-04-20	13.380	13.500	13.160	13.340	13.340	9,734
2026-04-17	13.300	13.400	12.880	13.400	13.400	23,699
2026-04-16	13.460	13.460	12.800	13.220	13.220	26,256
2026-04-15	13.440	13.520	13.140	13.480	13.480	15,885
2026-04-14	13.220	13.500	13.160	13.420	13.420	10,882
2026-04-13	12.760	13.340	12.700	13.160	13.160	16,705
2026-04-10	12.760	12.920	12.700	12.760	12.760	8,341
2026-04-09	12.760	12.860	12.660	12.820	12.820	4,253
2026-04-08	12.500	12.940	12.500	12.780	12.780	12,812
2026-04-07	12.200	12.640	12.140	12.400	12.400	20,376
2026-04-02	11.998	12.586	11.998	12.514	12.514	9,190
2026-04-01	12.000	12.430	11.982	12.360	12.360	12,167
2026-03-31	11.932	12.094	11.300	11.972	11.972	93,081
2026-03-30	12.160	12.654	11.780	12.236	11.706	25,205
2026-03-27	12.440	12.448	12.090	12.200	11.672	6,896
2026-03-26	12.600	12.602	12.368	12.370	11.834	10,295
2026-03-25	12.600	13.022	12.550	12.600	12.054	9,676
2026-03-24	13.000	13.000	12.302	12.560	12.016	29,129
2026-03-23	13.102	13.204	12.610	12.724	12.173	7,909
2026-03-20	13.470	13.512	13.104	13.104	12.536	7,832
2026-03-19	13.104	13.364	12.796	13.306	12.730	10,874
2026-03-18	12.756	13.102	12.750	13.102	12.535	35,902
2026-03-17	12.442	13.034	12.400	12.756	12.204	83,822
2026-03-16	12.578	12.730	12.320	12.422	11.884	9,924
2026-03-13	12.800	12.850	12.500	12.530	11.987	6,915
2026-03-12	12.602	12.884	12.602	12.800	12.246	5,609
2026-03-11	12.934	12.934	12.600	12.798	12.244	21,200
2026-03-10	12.698	13.146	12.698	12.880	12.322	10,095
2026-03-09	12.632	12.738	12.320	12.694	12.144	14,652
2026-03-06	12.768	12.878	12.600	12.738	12.186	9,482
2026-03-05	13.000	13.332	12.722	12.766	12.213	17,826
2026-03-04	13.198	13.268	12.902	13.080	12.513	12,141
2026-03-03	13.018	13.246	12.684	12.990	12.427	8,745
2026-03-02	13.100	13.198	13.000	13.094	12.527	5,046
2026-02-27	13.198	13.412	13.100	13.344	12.766	6,504
2026-02-26	13.086	13.216	13.002	13.064	12.498	7,980
2026-02-25	13.198	13.198	12.882	13.084	12.517	6,822
2026-02-24	12.880	13.040	12.722	12.936	12.376	7,684
2026-02-23	13.198	13.198	12.880	12.880	12.322	8,811
2026-02-20	12.970	13.190	12.890	13.126	12.557	4,090
2026-02-19	12.968	13.138	12.870	12.890	12.332	3,541
2026-02-18	12.952	13.100	12.850	12.968	12.406	9,295
2026-02-17	13.160	13.252	12.686	12.870	12.313	14,560
2026-02-16	13.470	13.706	13.142	13.160	12.590	7,330
2026-02-13	13.002	13.400	12.940	13.348	12.770	10,501
2026-02-12	14.000	14.000	12.900	12.914	12.355	66,397
2026-02-11	14.232	14.420	14.190	14.226	13.610	7,347
2026-02-10	14.380	14.500	14.030	14.230	13.614	5,484
2026-02-09	14.396	14.398	14.104	14.370	13.748	8,264
2026-02-06	14.336	14.498	14.150	14.360	13.738	10,010
2026-02-05	14.400	14.420	14.240	14.334	13.713	5,261
2026-02-04	14.322	14.348	14.140	14.236	13.619	8,964
2026-02-03	14.498	14.498	14.324	14.324	13.704	3,688
2026-02-02	14.404	14.500	14.304	14.500	13.872	3,581

← NewerPage 3 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.