Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 25 |
| 2023-12-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,125 |
| 2023-12-05 | 1.660 | 1.660 | 1.655 | 1.655 | 1.655 | 1,470 |
| 2023-12-04 | 1.690 | 1.690 | 1.610 | 1.610 | 1.610 | 170 |
| 2023-12-01 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 25 |
| 2023-11-30 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 500 |
| 2023-11-29 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 804 |
| 2023-11-28 | 1.590 | 1.680 | 1.590 | 1.680 | 1.680 | 30 |
| 2023-11-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 25 |
| 2023-11-24 | 1.590 | 1.780 | 1.590 | 1.590 | 1.590 | 8,107 |
| 2023-11-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 15 |
| 2023-11-10 | 1.500 | 1.580 | 1.410 | 1.580 | 1.580 | 3,195 |
| 2023-11-07 | 1.530 | 1.530 | 1.440 | 1.500 | 1.500 | 7,304 |
| 2023-11-06 | 1.630 | 1.630 | 1.505 | 1.530 | 1.530 | 2,830 |
| 2023-11-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 20 |
| 2023-11-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 25 |
| 2023-10-31 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 25 |
| 2023-10-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 50 |
| 2023-10-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2023-10-26 | 1.510 | 1.600 | 1.420 | 1.600 | 1.600 | 3,126 |
| 2023-10-25 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 25 |
| 2023-10-24 | 1.650 | 1.650 | 1.460 | 1.510 | 1.510 | 3,552 |
| 2023-10-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2023-10-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 50 |
| 2023-10-19 | 1.650 | 1.750 | 1.580 | 1.750 | 1.750 | 2,611 |
| 2023-10-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 25 |
| 2023-10-17 | 1.550 | 1.650 | 1.550 | 1.650 | 1.650 | 2,623 |
| 2023-10-16 | 1.740 | 1.740 | 1.540 | 1.540 | 1.540 | 3,381 |
| 2023-10-13 | 1.815 | 1.815 | 1.530 | 1.740 | 1.740 | 4,804 |
| 2023-10-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 25 |
| 2023-10-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 25 |
| 2023-10-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 25 |
| 2023-10-09 | 1.750 | 1.845 | 1.750 | 1.845 | 1.845 | 210 |
| 2023-10-06 | 1.900 | 1.900 | 1.620 | 1.705 | 1.705 | 3,060 |
| 2023-10-05 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 75 |
| 2023-10-04 | 1.790 | 1.990 | 1.790 | 1.990 | 1.990 | 3,110 |
| 2023-10-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 425 |
| 2023-10-02 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 75 |
| 2023-09-29 | 1.760 | 1.770 | 1.700 | 1.700 | 1.700 | 2,350 |
| 2023-09-28 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 1,145 |
| 2023-09-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 101 |
| 2023-09-26 | 1.890 | 1.890 | 1.880 | 1.885 | 1.885 | 2,685 |
| 2023-09-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 50 |
| 2023-09-22 | 1.780 | 1.890 | 1.720 | 1.880 | 1.880 | 87,268 |
| 2023-09-21 | 1.850 | 1.850 | 1.760 | 1.775 | 1.775 | 8,971 |
| 2023-09-20 | 1.870 | 2.000 | 1.850 | 2.000 | 2.000 | 455 |
| 2023-09-19 | 2.000 | 2.030 | 1.870 | 1.870 | 1.870 | 628 |
| 2023-09-18 | 1.990 | 2.020 | 1.990 | 2.000 | 2.000 | 2,080 |
| 2023-09-15 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 25 |
| 2023-09-14 | 1.800 | 1.980 | 1.740 | 1.980 | 1.980 | 93,032 |
| 2023-09-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,000 |
| 2023-09-12 | 1.850 | 1.920 | 1.740 | 1.920 | 1.920 | 2,318 |
| 2023-09-11 | 1.890 | 2.000 | 1.850 | 1.850 | 1.850 | 744 |
| 2023-09-08 | 2.080 | 2.080 | 1.880 | 1.880 | 1.880 | 8,122 |
| 2023-09-07 | 1.800 | 2.100 | 1.800 | 2.050 | 2.050 | 20,677 |
| 2023-09-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 25 |
| 2023-09-05 | 1.790 | 1.930 | 1.705 | 1.930 | 1.930 | 990 |
| 2023-09-04 | 1.800 | 1.800 | 1.620 | 1.790 | 1.790 | 18,965 |
| 2023-09-01 | 1.750 | 1.900 | 1.735 | 1.900 | 1.900 | 10,026 |
| 2023-08-31 | 1.980 | 1.980 | 1.750 | 1.750 | 1.750 | 16,661 |
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.