Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 2.500 | 2.510 | 2.400 | 2.400 | 2.400 | 1,701 |
| 2024-06-18 | 2.410 | 2.420 | 2.400 | 2.420 | 2.420 | 1,325 |
| 2024-06-14 | 2.580 | 2.580 | 2.380 | 2.520 | 2.520 | 2,952 |
| 2024-06-13 | 2.880 | 2.880 | 2.440 | 2.570 | 2.570 | 27,143 |
| 2024-06-12 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 15 |
| 2024-06-11 | 2.910 | 2.910 | 2.680 | 2.890 | 2.890 | 2,500 |
| 2024-06-10 | 2.700 | 2.900 | 2.640 | 2.850 | 2.850 | 2,775 |
| 2024-06-07 | 2.920 | 2.990 | 2.710 | 2.710 | 2.710 | 17,351 |
| 2024-06-06 | 2.990 | 3.100 | 2.890 | 2.950 | 2.950 | 6,144 |
| 2024-06-05 | 3.120 | 3.190 | 2.910 | 2.990 | 2.990 | 4,898 |
| 2024-06-04 | 3.740 | 3.900 | 3.000 | 3.070 | 3.070 | 31,220 |
| 2024-06-03 | 3.390 | 3.950 | 3.100 | 3.500 | 3.500 | 25,708 |
| 2024-05-31 | 4.160 | 4.160 | 3.060 | 3.200 | 3.200 | 34,853 |
| 2024-05-29 | 3.450 | 4.360 | 3.450 | 4.100 | 4.100 | 67,835 |
| 2024-05-28 | 3.440 | 3.450 | 3.100 | 3.440 | 3.440 | 2,591 |
| 2024-05-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 57 |
| 2024-05-24 | 3.150 | 3.440 | 3.150 | 3.440 | 3.440 | 2,302 |
| 2024-05-23 | 3.350 | 3.350 | 3.010 | 3.300 | 3.300 | 4,929 |
| 2024-05-22 | 3.050 | 3.350 | 2.900 | 3.340 | 3.340 | 6,096 |
| 2024-05-21 | 2.970 | 3.050 | 2.820 | 3.050 | 3.050 | 5,580 |
| 2024-05-20 | 2.890 | 2.950 | 2.700 | 2.950 | 2.950 | 3,357 |
| 2024-05-17 | 2.900 | 2.900 | 2.650 | 2.800 | 2.800 | 4,420 |
| 2024-05-16 | 2.970 | 2.980 | 2.920 | 2.920 | 2.920 | 1,844 |
| 2024-05-15 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 882 |
| 2024-05-14 | 2.950 | 2.950 | 2.700 | 2.950 | 2.950 | 3,568 |
| 2024-05-13 | 2.970 | 2.980 | 2.950 | 2.980 | 2.980 | 3,802 |
| 2024-05-10 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 651 |
| 2024-05-09 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 305 |
| 2024-05-08 | 3.040 | 3.050 | 2.800 | 2.900 | 2.900 | 2,666 |
| 2024-05-07 | 2.960 | 3.050 | 2.810 | 3.000 | 3.000 | 1,268 |
| 2024-05-06 | 2.940 | 3.020 | 2.800 | 2.960 | 2.960 | 939 |
| 2024-05-02 | 3.050 | 3.050 | 2.800 | 2.800 | 2.800 | 1,405 |
| 2024-04-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2 |
| 2024-04-29 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 542 |
| 2024-04-26 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 4,040 |
| 2024-04-25 | 2.890 | 3.050 | 2.870 | 3.050 | 3.050 | 191 |
| 2024-04-24 | 3.100 | 3.150 | 2.800 | 2.890 | 2.890 | 4,667 |
| 2024-04-23 | 3.200 | 3.200 | 2.950 | 3.110 | 3.110 | 4,927 |
| 2024-04-22 | 2.970 | 3.200 | 2.970 | 3.200 | 3.200 | 2,852 |
| 2024-04-19 | 3.120 | 3.150 | 3.000 | 3.150 | 3.150 | 2,482 |
| 2024-04-18 | 3.360 | 3.360 | 2.720 | 3.090 | 3.090 | 15,086 |
| 2024-04-17 | 3.290 | 3.350 | 3.290 | 3.340 | 3.340 | 1,169 |
| 2024-04-16 | 3.200 | 3.490 | 2.910 | 3.290 | 3.290 | 24,749 |
| 2024-04-15 | 3.170 | 3.180 | 2.850 | 2.900 | 2.900 | 1,750 |
| 2024-04-12 | 2.690 | 3.180 | 2.680 | 3.180 | 3.180 | 7,038 |
| 2024-04-11 | 2.720 | 2.720 | 2.560 | 2.670 | 2.670 | 4,285 |
| 2024-04-10 | 3.190 | 3.190 | 2.660 | 2.950 | 2.950 | 3,331 |
| 2024-04-09 | 2.870 | 3.200 | 2.870 | 3.190 | 3.190 | 9,747 |
| 2024-04-08 | 2.670 | 2.870 | 2.670 | 2.800 | 2.800 | 5,066 |
| 2024-04-05 | 2.840 | 2.840 | 2.600 | 2.670 | 2.670 | 1,000 |
| 2024-04-04 | 2.480 | 2.820 | 2.340 | 2.820 | 2.820 | 3,073 |
| 2024-04-03 | 2.600 | 3.000 | 2.330 | 2.400 | 2.400 | 9,502 |
| 2024-04-02 | 2.900 | 3.180 | 2.400 | 2.700 | 2.700 | 4,108 |
| 2024-03-28 | 3.040 | 3.180 | 2.600 | 2.900 | 2.900 | 7,779 |
| 2024-03-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 130 |
| 2024-03-26 | 2.890 | 3.040 | 2.890 | 3.040 | 3.040 | 525 |
| 2024-03-25 | 3.040 | 3.040 | 2.940 | 2.940 | 2.940 | 571 |
| 2024-03-22 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 1,003 |
| 2024-03-21 | 3.020 | 3.040 | 3.020 | 3.030 | 3.030 | 987 |
| 2024-03-20 | 3.040 | 3.050 | 2.700 | 3.050 | 3.050 | 2,979 |
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.