GRK Infra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.090	14.358	13.702	14.300	13.681	15,155
2025-08-06	13.844	14.062	13.502	14.052	13.443	11,527
2025-08-05	13.798	13.900	13.688	13.844	13.244	5,557
2025-08-04	14.000	14.060	13.300	13.670	13.078	17,473
2025-08-01	14.692	14.692	13.680	13.920	13.317	32,067
2025-07-31	14.750	15.368	14.414	14.692	14.056	70,553
2025-07-30	14.400	14.400	14.200	14.200	13.585	17,654
2025-07-29	14.300	14.380	14.192	14.280	13.662	32,631
2025-07-28	14.294	14.300	14.002	14.038	13.430	7,037
2025-07-25	14.250	14.450	14.130	14.288	13.669	14,055
2025-07-24	13.650	14.394	13.650	14.220	13.604	9,354
2025-07-23	13.826	14.036	13.590	13.590	13.001	3,639
2025-07-22	13.818	14.020	13.600	13.826	13.227	6,623
2025-07-21	14.258	14.300	13.548	13.818	13.220	9,503
2025-07-18	14.370	14.376	14.084	14.128	13.516	3,732
2025-07-17	14.440	14.440	14.078	14.360	13.738	11,033
2025-07-16	14.350	14.478	14.010	14.010	13.403	3,630
2025-07-15	14.300	14.488	14.200	14.200	13.585	2,630
2025-07-14	14.420	14.450	14.018	14.222	13.606	6,678
2025-07-11	14.358	14.492	14.348	14.420	13.795	3,716
2025-07-10	14.500	14.500	14.264	14.348	13.727	4,880
2025-07-09	14.500	14.500	14.214	14.292	13.673	4,219
2025-07-08	14.400	14.500	14.206	14.500	13.872	8,521
2025-07-07	14.218	14.500	14.008	14.324	13.704	7,728
2025-07-04	14.068	14.240	13.786	14.186	13.572	3,606
2025-07-03	14.256	14.256	13.612	14.068	13.459	6,722
2025-07-02	13.998	14.964	13.848	14.100	13.489	10,502
2025-07-01	13.500	14.050	13.402	13.998	13.392	28,126
2025-06-30	13.400	13.500	13.284	13.500	12.915	6,180
2025-06-27	13.500	13.500	13.280	13.400	12.820	3,559
2025-06-26	13.480	13.500	13.108	13.494	12.910	4,686
2025-06-25	13.500	13.500	12.986	13.298	12.722	4,854
2025-06-24	13.478	13.500	13.234	13.274	12.699	12,130
2025-06-23	13.000	13.500	13.000	13.476	12.892	18,391
2025-06-19	13.258	13.258	12.860	13.054	12.489	18,367
2025-06-18	11.570	13.354	11.500	13.090	12.523	35,646
2025-06-17	12.000	12.000	11.468	11.570	11.069	8,935
2025-06-16	11.734	11.916	11.660	11.686	11.180	2,827
2025-06-13	12.212	12.212	11.702	11.708	11.201	13,921
2025-06-12	12.310	12.472	11.800	12.320	11.786	10,218
2025-06-11	12.592	12.600	12.300	12.300	11.767	5,998
2025-06-10	12.552	12.700	12.308	12.442	11.903	11,120
2025-06-09	12.500	12.536	12.222	12.418	11.880	6,456
2025-06-06	12.200	12.550	12.200	12.356	11.821	6,836
2025-06-05	12.050	12.176	11.990	12.134	11.608	10,374
2025-06-04	12.400	12.510	11.956	12.002	11.482	23,182
2025-06-03	12.200	12.408	11.950	12.382	11.846	31,229
2025-06-02	12.174	12.402	11.880	12.142	11.616	59,716
2025-05-30	11.352	12.100	11.352	12.016	11.496	36,219
2025-05-28	11.300	11.928	11.120	11.350	10.858	11,254
2025-05-27	10.948	11.138	10.948	10.950	10.476	2,077
2025-05-26	10.990	11.046	10.750	10.948	10.474	6,084
2025-05-23	10.806	11.248	10.750	10.950	10.476	24,408
2025-05-22	11.486	11.610	10.820	10.850	10.380	30,361
2025-05-21	12.040	12.190	11.220	11.486	10.989	48,515
2025-05-20	12.040	12.040	11.952	12.034	11.513	20,496
2025-05-19	12.050	12.060	11.900	12.040	11.519	14,560
2025-05-16	11.978	12.204	11.770	12.050	11.528	87,758
2025-05-15	11.640	12.000	11.520	11.870	11.356	21,169
2025-05-14	11.860	11.860	11.400	11.440	10.945	5,996

← NewerPage 6 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.