GRK Infra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	14.678	14.678	14.324	14.500	13.872	16,002
2026-01-29	14.730	14.878	14.602	14.686	14.050	3,419
2026-01-28	14.878	14.880	14.604	14.728	14.090	3,856
2026-01-27	14.500	14.978	14.500	14.876	14.232	15,109
2026-01-26	14.696	14.798	14.296	14.672	14.037	8,984
2026-01-23	14.200	14.694	14.052	14.694	14.058	56,209
2026-01-22	14.054	14.368	14.022	14.210	13.595	16,878
2026-01-21	14.128	14.200	13.980	13.998	13.392	9,816
2026-01-20	14.488	14.494	14.000	14.130	13.518	16,971
2026-01-19	14.606	14.606	14.158	14.488	13.861	9,981
2026-01-16	14.576	14.990	14.520	14.650	14.015	16,517
2026-01-15	14.566	14.566	14.420	14.566	13.935	10,295
2026-01-14	14.768	14.770	14.450	14.494	13.866	39,170
2026-01-13	14.946	14.990	14.708	14.770	14.130	8,266
2026-01-12	14.930	14.960	14.692	14.862	14.218	8,751
2026-01-09	14.930	15.002	14.850	14.922	14.276	6,325
2026-01-08	15.198	15.198	14.900	14.930	14.283	8,003
2026-01-07	15.192	15.200	15.100	15.200	14.542	16,055
2026-01-05	14.440	15.396	14.440	15.200	14.542	49,290
2026-01-02	14.352	14.500	14.310	14.392	13.769	18,896
2025-12-30	14.496	14.500	14.240	14.340	13.719	10,078
2025-12-29	14.402	14.500	14.318	14.478	13.851	12,930
2025-12-23	14.356	14.432	14.200	14.398	13.774	11,285
2025-12-22	14.358	14.500	14.280	14.354	13.732	7,944
2025-12-19	14.496	14.500	14.246	14.356	13.734	6,729
2025-12-18	14.448	14.500	14.344	14.500	13.872	22,470
2025-12-17	14.222	14.500	14.080	14.446	13.820	15,181
2025-12-16	14.228	14.500	14.178	14.224	13.608	20,378
2025-12-15	14.220	14.260	14.064	14.246	13.629	18,793
2025-12-12	13.862	14.278	13.820	14.206	13.591	30,085
2025-12-11	13.400	13.492	13.342	13.424	12.843	8,519
2025-12-10	13.456	13.456	13.344	13.400	12.820	11,148
2025-12-09	13.398	13.556	13.350	13.456	12.873	15,420
2025-12-08	12.916	13.550	12.916	13.312	12.735	34,700
2025-12-05	13.100	13.100	12.820	12.820	12.265	5,897
2025-12-04	13.226	13.226	12.906	13.050	12.485	7,057
2025-12-03	13.290	13.352	12.950	13.102	12.535	5,648
2025-12-02	13.400	13.400	13.088	13.216	12.644	3,975
2025-12-01	12.998	13.352	12.932	13.352	12.774	29,199
2025-11-28	12.942	12.992	12.804	12.900	12.341	12,952
2025-11-27	12.900	12.950	12.768	12.922	12.362	29,246
2025-11-26	12.830	13.000	12.830	12.900	12.341	9,390
2025-11-25	12.950	12.950	12.774	12.850	12.293	2,508
2025-11-24	12.816	13.000	12.788	12.950	12.389	11,599
2025-11-21	12.826	12.924	12.584	12.818	12.263	5,538
2025-11-20	12.998	13.000	12.750	12.828	12.272	3,858
2025-11-19	12.612	12.998	12.532	12.842	12.286	3,959
2025-11-18	12.916	12.916	12.502	12.612	12.066	29,394
2025-11-17	12.774	13.000	12.674	12.856	12.299	8,259
2025-11-14	12.842	13.000	12.552	12.774	12.221	5,862
2025-11-13	12.948	13.000	12.830	12.842	12.286	7,826
2025-11-12	12.630	12.946	12.630	12.832	12.276	10,093
2025-11-11	12.780	12.780	12.482	12.632	12.085	16,312
2025-11-10	12.934	13.064	12.688	12.740	12.188	12,253
2025-11-07	12.662	12.996	12.602	12.934	12.374	6,757
2025-11-06	12.968	13.038	12.570	12.660	12.112	11,738
2025-11-05	13.148	13.148	12.852	12.886	12.328	11,749
2025-11-04	13.306	13.388	13.052	13.150	12.580	5,761
2025-11-03	13.494	13.498	13.300	13.336	12.758	6,904
2025-10-31	13.414	13.490	12.928	13.490	12.906	20,518

← NewerPage 4 of 5 · 249 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.