Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50 |
| 2023-05-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 25 |
| 2023-05-25 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 181 |
| 2023-05-23 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 1,799 |
| 2023-05-22 | 1.250 | 1.250 | 1.150 | 1.180 | 1.180 | 2,780 |
| 2023-05-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 25 |
| 2023-05-18 | 1.165 | 1.250 | 1.165 | 1.250 | 1.250 | 1,175 |
| 2023-05-17 | 1.160 | 1.240 | 1.160 | 1.170 | 1.170 | 2,652 |
| 2023-05-16 | 1.165 | 1.165 | 1.120 | 1.165 | 1.165 | 2,142 |
| 2023-05-11 | 1.250 | 1.250 | 1.160 | 1.165 | 1.165 | 7,606 |
| 2023-05-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 15 |
| 2023-05-09 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 2,131 |
| 2023-05-08 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 950 |
| 2023-05-05 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 3,384 |
| 2023-05-04 | 1.330 | 1.330 | 1.110 | 1.110 | 1.110 | 4,230 |
| 2023-05-02 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 37 |
| 2023-04-28 | 1.325 | 1.475 | 1.215 | 1.370 | 1.370 | 11,451 |
| 2023-04-27 | 0.930 | 1.335 | 0.930 | 1.325 | 1.325 | 40,217 |
| 2023-04-26 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 200 |
| 2023-04-24 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 3,659 |
| 2023-04-21 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 595 |
| 2023-04-20 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 4,176 |
| 2023-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 65 |
| 2023-04-18 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 440 |
| 2023-04-13 | 1.130 | 1.130 | 1.020 | 1.020 | 1.020 | 1,500 |
| 2023-04-12 | 1.080 | 1.105 | 1.000 | 1.105 | 1.105 | 1,750 |
| 2023-04-06 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 600 |
| 2023-04-05 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 142 |
| 2023-04-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 40 |
| 2023-03-31 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 41 |
| 2023-03-24 | 1.005 | 1.040 | 1.005 | 1.040 | 1.040 | 272 |
| 2023-03-22 | 1.005 | 1.040 | 1.005 | 1.040 | 1.040 | 556 |
| 2023-03-16 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 2,609 |
| 2023-03-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 60 |
| 2023-03-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 290 |
| 2023-03-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2023-03-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 50 |
| 2023-03-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 55 |
| 2023-03-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,195 |
| 2023-02-28 | 1.025 | 1.050 | 1.025 | 1.050 | 1.050 | 295 |
| 2023-02-27 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 25 |
| 2023-02-24 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 50 |
| 2023-02-23 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 25 |
| 2023-02-21 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 25 |
| 2023-02-20 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 50 |
| 2023-02-17 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 25 |
| 2023-02-16 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 25 |
| 2023-02-15 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 25 |
| 2023-02-14 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 50 |
| 2023-02-13 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 61 |
| 2023-02-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 39 |
| 2023-02-09 | 1.025 | 1.025 | 1.000 | 1.000 | 1.000 | 1,995 |
| 2023-02-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2023-02-07 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 50 |
| 2023-02-06 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 25 |
| 2023-02-03 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 50 |
| 2023-02-02 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 45 |
| 2023-02-01 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 322 |
| 2023-01-31 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 381 |
| 2023-01-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
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.