Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.955 | 2.140 | 1.600 | 1.930 | 1.930 | 12,496 |
| 2026-10-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 15 |
| 2026-10-15 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 20 |
| 2026-10-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 20 |
| 2026-10-13 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 951 |
| 2026-10-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 15 |
| 2026-10-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2 |
| 2026-10-07 | 1.860 | 1.990 | 1.850 | 1.850 | 1.850 | 537 |
| 2026-10-06 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-10-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-10-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-10-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-09-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-09-29 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 51 |
| 2026-09-28 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-09-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-09-24 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1 |
| 2026-09-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1 |
| 2026-09-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 46 |
| 2026-09-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5 |
| 2026-09-16 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 54 |
| 2026-09-15 | 1.855 | 1.860 | 1.850 | 1.850 | 1.850 | 1,252 |
| 2026-09-14 | 1.885 | 1.990 | 1.860 | 1.860 | 1.860 | 1,967 |
| 2026-09-11 | 2.020 | 2.020 | 1.880 | 1.880 | 1.880 | 1,620 |
| 2026-09-10 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 1,070 |
| 2026-09-09 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 5 |
| 2026-09-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 50 |
| 2026-09-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 20 |
| 2026-08-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 30 |
| 2026-08-28 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 16 |
| 2026-08-27 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2 |
| 2026-08-26 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 43 |
| 2026-08-25 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1 |
| 2026-08-24 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 64 |
| 2026-08-21 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 31 |
| 2026-08-18 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1 |
| 2026-08-17 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 237 |
| 2026-08-13 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 478 |
| 2026-08-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6 |
| 2026-08-11 | 1.940 | 2.120 | 1.815 | 2.120 | 2.120 | 1,406 |
| 2026-08-10 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 290 |
| 2026-08-07 | 2.070 | 2.070 | 2.020 | 2.020 | 2.020 | 2,120 |
| 2026-08-06 | 2.140 | 2.140 | 2.070 | 2.070 | 2.070 | 2,456 |
| 2026-08-04 | 2.150 | 2.230 | 2.150 | 2.230 | 2.230 | 200 |
| 2026-08-03 | 2.150 | 2.300 | 2.150 | 2.160 | 2.160 | 549 |
| 2026-07-31 | 2.300 | 2.320 | 2.300 | 2.320 | 2.320 | 36 |
| 2026-07-30 | 2.260 | 2.300 | 2.260 | 2.300 | 2.300 | 49 |
| 2026-07-28 | 2.320 | 2.340 | 2.180 | 2.180 | 2.180 | 638 |
| 2026-07-24 | 2.160 | 2.360 | 2.140 | 2.360 | 2.360 | 757 |
| 2026-07-23 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 50 |
| 2026-07-22 | 2.200 | 2.300 | 2.200 | 2.240 | 2.240 | 7,398 |
| 2026-07-21 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 45 |
| 2026-07-17 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 9 |
| 2026-07-16 | 2.200 | 2.260 | 2.200 | 2.260 | 2.260 | 76 |
| 2026-07-15 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 15 |
| 2026-07-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 10 |
| 2026-07-13 | 2.300 | 2.300 | 2.090 | 2.200 | 2.200 | 130 |
| 2026-07-10 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1,075 |
| 2026-07-09 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 20 |
| 2026-07-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 20 |
Page 1 of 19 · 1,118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.