Infra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.000	2.000	2.000	2.000	2.000	50
2023-08-29	1.945	2.200	1.800	2.100	2.100	48,525
2023-08-28	1.950	1.950	1.950	1.950	1.950	25
2023-08-25	1.895	1.950	1.800	1.950	1.950	12,191
2023-08-24	2.030	2.030	1.800	1.870	1.870	2,910
2023-08-23	1.875	2.100	1.700	2.060	2.060	16,586
2023-08-22	2.070	2.070	1.850	1.870	1.870	28,265
2023-08-21	2.160	2.300	2.060	2.060	2.060	6,965
2023-08-18	2.300	2.380	2.150	2.300	2.300	27,172
2023-08-17	2.080	2.320	2.000	2.280	2.280	42,796
2023-08-16	2.030	2.260	2.000	2.090	2.090	19,763
2023-08-14	2.040	2.050	1.990	1.990	1.990	220
2023-08-11	2.000	2.050	1.990	1.990	1.990	696
2023-08-10	2.040	2.060	1.870	2.000	2.000	4,896
2023-08-09	2.140	2.140	1.900	1.900	1.900	30,506
2023-08-08	2.240	2.260	2.030	2.040	2.040	26,476
2023-08-07	1.970	2.240	1.880	2.170	2.170	37,249
2023-08-04	2.060	2.120	2.000	2.000	2.000	37,580
2023-08-03	1.950	2.060	1.910	2.060	2.060	17,114
2023-08-02	1.945	1.950	1.830	1.870	1.870	7,095
2023-08-01	1.870	1.970	1.830	1.970	1.970	25,561
2023-07-31	1.925	1.980	1.870	1.870	1.870	25,655
2023-07-28	1.630	2.080	1.625	1.835	1.835	136,128
2023-07-27	1.660	1.680	1.600	1.600	1.600	5,856
2023-07-26	1.560	1.660	1.430	1.660	1.660	6,567
2023-07-25	1.620	1.620	1.470	1.560	1.560	2,022
2023-07-24	1.650	1.650	1.450	1.630	1.630	6,416
2023-07-21	1.600	1.680	1.560	1.570	1.570	5,955
2023-07-20	1.635	1.690	1.470	1.690	1.690	19,060
2023-07-19	1.730	1.730	1.450	1.620	1.620	27,812
2023-07-18	1.900	2.190	1.570	1.750	1.750	256,306
2023-07-17	1.210	1.740	1.210	1.740	1.740	90,119
2023-07-14	1.210	1.210	1.210	1.210	1.210	15
2023-07-13	1.210	1.210	1.210	1.210	1.210	25
2023-07-11	1.330	1.330	1.170	1.170	1.170	1,235
2023-07-10	1.270	1.280	1.270	1.280	1.280	700
2023-07-07	1.220	1.250	1.220	1.250	1.250	100
2023-07-06	1.145	1.200	1.130	1.200	1.200	1,800
2023-07-05	1.160	1.455	1.150	1.230	1.230	15,982
2023-07-04	1.150	1.160	1.150	1.160	1.160	1,825
2023-07-03	1.070	1.150	1.070	1.150	1.150	550
2023-06-30	1.090	1.090	1.090	1.090	1.090	3,465
2023-06-29	1.090	1.090	1.090	1.090	1.090	15
2023-06-28	1.150	1.150	1.090	1.090	1.090	3,210
2023-06-27	1.150	1.150	1.150	1.150	1.150	25
2023-06-26	1.150	1.150	1.150	1.150	1.150	25
2023-06-23	1.090	1.150	1.090	1.150	1.150	1,010
2023-06-22	1.150	1.150	1.090	1.090	1.090	4,119
2023-06-21	1.110	1.160	1.090	1.160	1.160	2,051
2023-06-15	1.140	1.170	1.140	1.150	1.150	1,087
2023-06-14	1.160	1.160	1.160	1.160	1.160	11
2023-06-13	1.150	1.180	1.060	1.180	1.180	2,486
2023-06-12	1.060	1.060	1.060	1.060	1.060	1,900
2023-06-09	1.140	1.140	1.140	1.140	1.140	10
2023-06-07	1.140	1.140	1.060	1.140	1.140	5,080
2023-06-06	1.140	1.140	1.140	1.140	1.140	50
2023-06-05	1.040	1.150	1.040	1.140	1.140	20,154
2023-06-02	1.120	1.120	1.040	1.040	1.040	1,000
2023-06-01	1.170	1.170	1.100	1.170	1.170	2,100
2023-05-31	1.200	1.200	1.200	1.200	1.200	25

← NewerPage 13 of 19 · 1,114 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.