Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2024-03-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 6 |
| 2024-03-14 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 1,830 |
| 2024-03-13 | 3.000 | 3.000 | 2.760 | 2.800 | 2.800 | 6,175 |
| 2024-03-12 | 3.050 | 3.090 | 2.700 | 3.000 | 3.000 | 8,057 |
| 2024-03-11 | 2.820 | 3.090 | 2.800 | 3.050 | 3.050 | 4,770 |
| 2024-03-08 | 2.880 | 2.890 | 2.650 | 2.800 | 2.800 | 7,086 |
| 2024-03-07 | 3.090 | 3.090 | 2.700 | 2.800 | 2.800 | 7,141 |
| 2024-03-06 | 3.110 | 3.110 | 2.800 | 3.100 | 3.100 | 1,262 |
| 2024-03-05 | 3.000 | 3.110 | 2.600 | 2.920 | 2.920 | 8,661 |
| 2024-03-04 | 2.900 | 3.000 | 2.850 | 3.000 | 3.000 | 4,649 |
| 2024-03-01 | 3.110 | 3.110 | 2.900 | 2.900 | 2.900 | 5,629 |
| 2024-02-29 | 3.100 | 3.120 | 2.950 | 3.110 | 3.110 | 4,538 |
| 2024-02-28 | 3.170 | 3.170 | 2.950 | 3.100 | 3.100 | 2,008 |
| 2024-02-27 | 3.160 | 3.230 | 2.920 | 3.120 | 3.120 | 5,248 |
| 2024-02-26 | 2.820 | 3.230 | 2.800 | 3.120 | 3.120 | 30,065 |
| 2024-02-23 | 3.180 | 3.180 | 2.700 | 2.980 | 2.980 | 45,305 |
| 2024-02-22 | 2.940 | 3.520 | 2.800 | 3.180 | 3.180 | 63,504 |
| 2024-02-21 | 2.900 | 3.080 | 2.730 | 2.940 | 2.940 | 21,650 |
| 2024-02-20 | 3.040 | 3.150 | 2.710 | 2.950 | 2.950 | 57,931 |
| 2024-02-19 | 3.240 | 3.400 | 2.800 | 2.950 | 2.950 | 173,044 |
| 2024-02-16 | 1.950 | 2.780 | 1.850 | 2.470 | 2.470 | 106,949 |
| 2024-02-15 | 2.060 | 2.410 | 1.760 | 1.790 | 1.790 | 46,219 |
| 2024-02-14 | 1.540 | 2.200 | 1.490 | 2.200 | 2.200 | 31,560 |
| 2024-02-12 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 2,243 |
| 2024-02-08 | 1.730 | 1.900 | 1.470 | 1.590 | 1.590 | 25,072 |
| 2024-02-07 | 1.460 | 1.740 | 1.460 | 1.740 | 1.740 | 2,650 |
| 2024-01-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 58 |
| 2024-01-29 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 2,381 |
| 2024-01-25 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 1,050 |
| 2024-01-23 | 1.695 | 1.695 | 1.690 | 1.695 | 1.695 | 1,065 |
| 2024-01-22 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 20 |
| 2024-01-19 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 15 |
| 2024-01-18 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 115 |
| 2024-01-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-01-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20 |
| 2024-01-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-01-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-01-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15 |
| 2024-01-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2024-01-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 60 |
| 2024-01-08 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 244 |
| 2024-01-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 603 |
| 2024-01-04 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 15 |
| 2024-01-03 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 15 |
| 2024-01-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 15 |
| 2023-12-29 | 1.635 | 1.770 | 1.635 | 1.750 | 1.750 | 2,573 |
| 2023-12-28 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 15 |
| 2023-12-27 | 1.645 | 1.645 | 1.580 | 1.635 | 1.635 | 6,125 |
| 2023-12-22 | 1.620 | 1.645 | 1.620 | 1.645 | 1.645 | 1,809 |
| 2023-12-21 | 1.620 | 1.620 | 1.570 | 1.615 | 1.615 | 5,115 |
| 2023-12-20 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 2,015 |
| 2023-12-19 | 1.555 | 1.555 | 1.550 | 1.550 | 1.550 | 700 |
| 2023-12-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 564 |
| 2023-12-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 521 |
| 2023-12-14 | 1.660 | 1.660 | 1.590 | 1.590 | 1.590 | 999 |
| 2023-12-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2023-12-12 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 1,025 |
| 2023-12-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2023-12-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 835 |
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.