Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,903 |
| 2022-07-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 15 |
| 2022-06-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 15 |
| 2022-06-29 | 1.015 | 1.015 | 1.010 | 1.010 | 1.010 | 1,330 |
| 2022-06-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 15 |
| 2022-06-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 410 |
| 2022-06-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2022-06-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2022-06-22 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 3,101 |
| 2022-06-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 932 |
| 2022-06-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 98 |
| 2022-06-17 | 1.055 | 1.055 | 1.050 | 1.050 | 1.050 | 221 |
| 2022-06-15 | 1.095 | 1.095 | 1.015 | 1.015 | 1.015 | 672 |
| 2022-06-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,281 |
| 2022-06-13 | 1.115 | 1.120 | 1.090 | 1.090 | 1.090 | 6,303 |
| 2022-06-10 | 1.115 | 1.170 | 1.110 | 1.170 | 1.170 | 1,429 |
| 2022-06-09 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 1,111 |
| 2022-06-08 | 1.115 | 1.200 | 1.115 | 1.200 | 1.200 | 1,190 |
| 2022-06-07 | 1.140 | 1.145 | 1.115 | 1.115 | 1.115 | 1,915 |
| 2022-06-06 | 1.240 | 1.240 | 1.140 | 1.145 | 1.145 | 2,565 |
| 2022-06-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 15 |
| 2022-06-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 15 |
| 2022-06-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 50 |
| 2022-05-31 | 1.245 | 1.245 | 1.140 | 1.240 | 1.240 | 4,766 |
| 2022-05-30 | 1.295 | 1.295 | 1.245 | 1.245 | 1.245 | 1,935 |
| 2022-05-26 | 1.235 | 1.330 | 1.235 | 1.330 | 1.330 | 1,760 |
| 2022-05-25 | 1.120 | 1.230 | 1.120 | 1.230 | 1.230 | 488 |
| 2022-05-24 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 1,834 |
| 2022-05-19 | 1.145 | 1.225 | 1.145 | 1.160 | 1.160 | 2,720 |
| 2022-05-18 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 6,425 |
| 2022-05-17 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 6,030 |
| 2022-05-16 | 1.310 | 1.310 | 1.190 | 1.250 | 1.250 | 10,834 |
| 2022-05-12 | 1.300 | 1.380 | 1.240 | 1.380 | 1.380 | 11,100 |
| 2022-05-09 | 1.250 | 1.300 | 1.240 | 1.300 | 1.300 | 1,128 |
| 2022-05-06 | 1.250 | 1.300 | 1.240 | 1.300 | 1.300 | 3,003 |
| 2022-05-05 | 1.340 | 1.380 | 1.250 | 1.300 | 1.300 | 3,300 |
| 2022-05-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2022-04-29 | 1.340 | 1.340 | 1.290 | 1.340 | 1.340 | 6,026 |
| 2022-04-28 | 1.400 | 1.400 | 1.300 | 1.390 | 1.390 | 2,725 |
| 2022-04-26 | 1.300 | 1.400 | 1.290 | 1.395 | 1.395 | 4,081 |
| 2022-04-25 | 1.410 | 1.410 | 1.300 | 1.400 | 1.400 | 613 |
| 2022-04-22 | 1.420 | 1.420 | 1.350 | 1.420 | 1.420 | 10,040 |
| 2022-04-21 | 1.380 | 1.450 | 1.350 | 1.430 | 1.430 | 5,449 |
| 2022-04-20 | 1.330 | 1.420 | 1.300 | 1.300 | 1.300 | 810 |
| 2022-04-19 | 1.330 | 1.370 | 1.250 | 1.330 | 1.330 | 6,760 |
| 2022-04-14 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 2,016 |
| 2022-04-13 | 1.300 | 1.450 | 1.300 | 1.450 | 1.450 | 639 |
| 2022-04-12 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 1,005 |
| 2022-04-11 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 301 |
| 2022-04-08 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 1,535 |
| 2022-04-07 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 774 |
| 2022-04-06 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 1,375 |
| 2022-04-05 | 1.350 | 1.350 | 1.290 | 1.350 | 1.350 | 5,560 |
| 2022-04-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 15 |
| 2022-04-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 25 |
| 2022-03-31 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 116 |
| 2022-03-30 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 1,975 |
| 2022-03-29 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 1,001 |
| 2022-03-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 |
| 2022-03-25 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 2,578 |
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.