Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 15 |
| 2022-10-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 15 |
| 2022-10-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2022-10-07 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 25 |
| 2022-10-06 | 1.040 | 1.070 | 0.970 | 1.070 | 1.070 | 1,122 |
| 2022-10-05 | 1.010 | 1.035 | 1.010 | 1.035 | 1.035 | 150 |
| 2022-10-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 50 |
| 2022-10-03 | 1.025 | 1.025 | 1.010 | 1.010 | 1.010 | 2,200 |
| 2022-09-30 | 1.020 | 1.040 | 0.950 | 1.035 | 1.035 | 3,113 |
| 2022-09-28 | 1.020 | 1.040 | 0.850 | 1.040 | 1.040 | 3,951 |
| 2022-09-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 15 |
| 2022-09-26 | 1.000 | 1.050 | 0.980 | 1.050 | 1.050 | 2,827 |
| 2022-09-22 | 0.990 | 0.992 | 0.980 | 0.980 | 0.980 | 5,620 |
| 2022-09-21 | 1.000 | 1.050 | 0.990 | 0.990 | 0.990 | 7,621 |
| 2022-09-20 | 1.035 | 1.070 | 1.000 | 1.000 | 1.000 | 8,101 |
| 2022-09-16 | 1.070 | 1.070 | 1.000 | 1.070 | 1.070 | 6,850 |
| 2022-09-15 | 1.070 | 1.125 | 1.070 | 1.125 | 1.125 | 1,069 |
| 2022-09-13 | 1.135 | 1.135 | 1.125 | 1.125 | 1.125 | 1,315 |
| 2022-09-12 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 350 |
| 2022-09-09 | 1.120 | 1.120 | 1.005 | 1.120 | 1.120 | 501 |
| 2022-09-08 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 10 |
| 2022-09-07 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 15 |
| 2022-09-06 | 1.145 | 1.145 | 1.010 | 1.135 | 1.135 | 6,376 |
| 2022-09-05 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 1,503 |
| 2022-09-02 | 1.130 | 1.135 | 1.130 | 1.135 | 1.135 | 300 |
| 2022-09-01 | 1.040 | 1.130 | 1.010 | 1.130 | 1.130 | 3,800 |
| 2022-08-29 | 1.050 | 1.100 | 1.005 | 1.100 | 1.100 | 1,653 |
| 2022-08-25 | 1.155 | 1.155 | 1.025 | 1.150 | 1.150 | 8,505 |
| 2022-08-24 | 1.050 | 1.155 | 1.040 | 1.155 | 1.155 | 6,776 |
| 2022-08-23 | 1.055 | 1.055 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2022-08-22 | 1.050 | 1.055 | 1.050 | 1.055 | 1.055 | 4,657 |
| 2022-08-19 | 1.070 | 1.120 | 1.050 | 1.120 | 1.120 | 1,715 |
| 2022-08-18 | 1.055 | 1.120 | 1.050 | 1.120 | 1.120 | 1,016 |
| 2022-08-17 | 1.150 | 1.170 | 1.055 | 1.055 | 1.055 | 2,052 |
| 2022-08-16 | 1.180 | 1.180 | 1.070 | 1.070 | 1.070 | 1,025 |
| 2022-08-12 | 1.100 | 1.180 | 1.100 | 1.170 | 1.170 | 5,250 |
| 2022-08-11 | 1.060 | 1.180 | 1.040 | 1.170 | 1.170 | 5,396 |
| 2022-08-10 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 1,001 |
| 2022-08-09 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 6,250 |
| 2022-08-02 | 1.180 | 1.180 | 1.050 | 1.150 | 1.150 | 3,767 |
| 2022-08-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 35 |
| 2022-07-29 | 1.180 | 1.200 | 1.090 | 1.190 | 1.190 | 2,616 |
| 2022-07-28 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 215 |
| 2022-07-27 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 3,302 |
| 2022-07-26 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 15 |
| 2022-07-25 | 1.170 | 1.185 | 1.100 | 1.185 | 1.185 | 1,270 |
| 2022-07-22 | 1.120 | 1.210 | 1.100 | 1.200 | 1.200 | 7,018 |
| 2022-07-21 | 1.110 | 1.110 | 1.015 | 1.100 | 1.100 | 6,246 |
| 2022-07-20 | 1.110 | 1.110 | 1.055 | 1.090 | 1.090 | 2,395 |
| 2022-07-19 | 1.140 | 1.140 | 1.070 | 1.070 | 1.070 | 115 |
| 2022-07-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2022-07-15 | 1.090 | 1.140 | 1.055 | 1.140 | 1.140 | 606 |
| 2022-07-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 15 |
| 2022-07-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 15 |
| 2022-07-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 15 |
| 2022-07-11 | 1.135 | 1.140 | 1.135 | 1.140 | 1.140 | 66 |
| 2022-07-08 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 1,480 |
| 2022-07-07 | 1.115 | 1.115 | 1.050 | 1.050 | 1.050 | 469 |
| 2022-07-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 415 |
| 2022-07-05 | 1.010 | 1.180 | 1.010 | 1.150 | 1.150 | 3,491 |
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.