GRK Infra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.998	14.004	13.256	13.364	12.785	23,146
2025-10-29	14.396	14.490	13.900	13.970	13.365	18,234
2025-10-28	14.488	14.488	14.206	14.396	13.772	12,520
2025-10-27	14.248	14.494	14.194	14.492	13.864	26,058
2025-10-24	13.950	14.250	13.794	14.250	13.633	19,450
2025-10-23	13.952	14.000	13.898	13.948	13.344	13,910
2025-10-22	13.960	14.000	13.840	13.938	13.334	13,646
2025-10-21	13.952	13.986	13.590	13.636	13.045	12,560
2025-10-20	13.990	14.074	13.822	13.900	13.298	13,386
2025-10-17	13.202	14.092	12.978	13.900	13.298	53,051
2025-10-16	13.000	13.200	13.000	13.200	12.628	9,690
2025-10-15	13.268	13.370	13.000	13.000	12.437	15,503
2025-10-14	13.798	13.798	13.262	13.270	12.695	11,165
2025-10-13	13.806	13.862	13.534	13.776	13.179	2,361
2025-10-10	13.696	13.970	13.618	13.762	13.166	10,345
2025-10-09	13.806	13.835	13.618	13.618	13.028	14,880
2025-10-08	13.936	13.936	13.590	13.710	13.116	8,278
2025-10-07	13.498	13.936	13.400	13.936	13.332	8,058
2025-10-06	13.488	13.500	13.300	13.460	12.877	11,962
2025-10-03	13.498	13.500	13.152	13.476	12.892	15,468
2025-10-02	13.420	13.500	13.400	13.460	12.877	2,419
2025-10-01	13.412	13.500	13.000	13.400	12.820	6,334
2025-09-30	13.498	13.498	13.412	13.412	12.831	6,241
2025-09-29	13.438	13.500	13.242	13.440	12.858	10,315
2025-09-26	13.164	13.436	13.164	13.436	12.854	18,712
2025-09-25	13.200	13.250	13.162	13.162	12.592	37,783
2025-09-24	13.100	13.238	13.100	13.150	12.580	2,944
2025-09-23	12.890	13.100	12.890	13.100	12.533	27,089
2025-09-22	13.008	13.022	12.800	12.890	12.332	5,866
2025-09-19	13.482	13.482	12.948	12.976	12.414	5,273
2025-09-18	12.764	13.096	12.762	12.964	12.403	3,502
2025-09-17	12.930	13.092	12.762	12.762	12.209	9,673
2025-09-16	13.098	13.100	12.930	12.930	12.370	6,677
2025-09-15	13.100	13.198	12.870	12.900	12.341	6,835
2025-09-12	12.998	13.280	12.800	13.088	12.521	33,563
2025-09-11	13.000	13.200	13.000	13.000	12.437	17,209
2025-09-10	12.850	13.000	12.776	12.926	12.366	4,301
2025-09-09	13.000	13.050	12.800	12.820	12.265	6,965
2025-09-08	12.764	13.120	12.764	12.900	12.341	8,354
2025-09-05	13.340	13.470	12.764	12.764	12.211	7,719
2025-09-04	13.858	13.858	13.300	13.358	12.779	2,076
2025-09-03	13.854	13.858	13.410	13.464	12.881	3,926
2025-09-02	13.674	13.918	13.316	13.400	12.820	3,597
2025-09-01	13.636	14.150	13.636	13.674	13.082	6,601
2025-08-29	14.002	14.002	13.602	13.636	13.045	6,486
2025-08-28	14.154	14.196	13.868	14.002	13.396	16,803
2025-08-27	14.096	14.198	13.876	14.154	13.541	5,746
2025-08-26	14.098	14.098	13.858	14.096	13.485	7,433
2025-08-25	14.250	14.250	14.000	14.098	13.487	4,136
2025-08-22	13.548	14.296	13.380	14.000	13.394	9,141
2025-08-21	13.522	13.596	13.300	13.548	12.961	5,372
2025-08-20	13.328	13.898	13.300	13.598	13.009	12,491
2025-08-19	14.098	14.100	13.524	13.714	13.120	3,625
2025-08-18	13.860	13.930	13.420	13.914	13.311	6,495
2025-08-15	13.822	14.064	13.716	13.830	13.231	2,094
2025-08-14	14.098	14.098	13.700	13.822	13.223	7,273
2025-08-13	13.940	14.230	13.802	14.098	13.487	3,571
2025-08-12	14.184	14.248	13.404	13.940	13.336	17,256
2025-08-11	14.354	14.470	14.060	14.184	13.570	9,858
2025-08-08	14.498	14.500	14.004	14.174	13.560	4,679

← NewerPage 5 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.