Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
| 2023-01-26 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 1,482 |
| 2023-01-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 800 |
| 2023-01-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2023-01-23 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 200 |
| 2023-01-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1 |
| 2023-01-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,087 |
| 2023-01-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 5,065 |
| 2023-01-13 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 5,046 |
| 2023-01-12 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 2,800 |
| 2023-01-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2023-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,765 |
| 2023-01-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,500 |
| 2023-01-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 150 |
| 2023-01-02 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 1,028 |
| 2022-12-30 | 0.990 | 1.055 | 0.990 | 1.055 | 1.055 | 3,550 |
| 2022-12-29 | 0.920 | 0.990 | 0.920 | 0.990 | 0.990 | 614 |
| 2022-12-28 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 660 |
| 2022-12-27 | 0.960 | 0.980 | 0.960 | 0.962 | 0.962 | 12,953 |
| 2022-12-23 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 7,200 |
| 2022-12-22 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1 |
| 2022-12-21 | 0.940 | 0.940 | 0.910 | 0.920 | 0.920 | 6,286 |
| 2022-12-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 52 |
| 2022-12-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 200 |
| 2022-12-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 540 |
| 2022-12-15 | 0.922 | 0.970 | 0.922 | 0.970 | 0.970 | 6,198 |
| 2022-12-14 | 1.050 | 1.050 | 0.978 | 0.980 | 0.980 | 4,644 |
| 2022-12-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 25 |
| 2022-12-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 15 |
| 2022-12-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 410 |
| 2022-12-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2022-12-06 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 1,015 |
| 2022-12-05 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2022-11-30 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 2,925 |
| 2022-11-29 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 3,550 |
| 2022-11-25 | 0.976 | 1.000 | 0.976 | 1.000 | 1.000 | 175 |
| 2022-11-24 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | 32 |
| 2022-11-23 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | 30 |
| 2022-11-22 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | 26 |
| 2022-11-21 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | 70 |
| 2022-11-17 | 1.000 | 1.000 | 0.976 | 0.976 | 0.976 | 1,000 |
| 2022-11-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 182 |
| 2022-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2022-11-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 718 |
| 2022-11-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
| 2022-11-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 832 |
| 2022-11-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 18 |
| 2022-11-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2022-11-03 | 0.970 | 1.040 | 0.930 | 0.960 | 0.960 | 4,210 |
| 2022-10-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 238 |
| 2022-10-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,440 |
| 2022-10-26 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 6,082 |
| 2022-10-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 15 |
| 2022-10-24 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 850 |
| 2022-10-21 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 150 |
| 2022-10-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 15 |
| 2022-10-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 15 |
| 2022-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-10-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 15 |
| 2022-10-13 | 1.050 | 1.050 | 0.970 | 1.050 | 1.050 | 2,600 |
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.