Infra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.380	1.380	1.320	1.320	1.320	372
2022-03-23	1.320	1.380	1.300	1.370	1.370	2,503
2022-03-22	1.355	1.355	1.300	1.350	1.350	301
2022-03-21	1.450	1.450	1.350	1.440	1.440	1,601
2022-03-18	1.450	1.450	1.400	1.400	1.400	400
2022-03-17	1.500	1.550	1.500	1.550	1.550	401
2022-03-16	1.400	1.500	1.400	1.500	1.500	12,310
2022-03-15	1.290	1.410	1.290	1.400	1.400	3,000
2022-03-14	1.320	1.320	1.250	1.295	1.295	1,016
2022-03-11	1.320	1.360	1.270	1.270	1.270	7,274
2022-03-10	1.350	1.350	1.240	1.300	1.300	8,392
2022-03-09	1.320	1.390	1.320	1.390	1.390	1,664
2022-03-08	1.320	1.330	1.270	1.330	1.330	1,571
2022-03-07	1.250	1.300	1.200	1.300	1.300	4,055
2022-03-04	1.385	1.385	1.240	1.335	1.335	8,468
2022-03-03	1.350	1.390	1.250	1.390	1.390	6,883
2022-03-02	1.340	1.490	1.240	1.350	1.350	22,849
2022-03-01	1.530	1.530	1.310	1.400	1.400	33,689
2022-02-28	1.645	1.645	1.450	1.530	1.530	14,582
2022-02-25	1.270	1.650	1.270	1.645	1.645	19,229
2022-02-24	1.440	1.470	1.245	1.370	1.370	51,287
2022-02-23	1.600	1.680	1.495	1.495	1.495	29,125
2022-02-22	1.610	1.660	1.560	1.640	1.640	9,567
2022-02-21	1.665	1.675	1.605	1.665	1.665	5,507
2022-02-18	1.720	1.720	1.590	1.670	1.670	8,228
2022-02-17	1.680	1.780	1.640	1.700	1.700	16,607
2022-02-16	1.940	1.940	1.640	1.710	1.710	64,354
2022-02-15	1.960	2.060	1.800	1.810	1.810	83,085
2022-02-14	2.000	2.290	1.960	2.160	2.160	116,638
2022-02-11	1.950	2.090	1.900	2.070	2.070	17,121
2022-02-10	2.040	2.120	1.950	2.000	2.000	27,882
2022-02-09	1.900	2.170	1.720	2.040	2.040	41,649
2022-02-08	1.940	1.990	1.700	1.915	1.915	54,825
2022-02-07	2.180	2.190	1.900	1.990	1.990	36,209
2022-02-04	2.230	2.230	2.100	2.150	2.150	32,973
2022-02-03	2.240	2.380	2.000	2.230	2.230	124,324
2022-02-02	2.240	2.440	2.100	2.270	2.270	118,518
2022-02-01	2.080	2.330	2.010	2.200	2.200	164,815
2022-01-31	1.560	2.190	1.560	1.960	1.960	146,395
2022-01-28	1.665	1.665	1.505	1.570	1.570	5,895
2022-01-27	1.700	1.700	1.590	1.665	1.665	7,478
2022-01-26	1.570	1.700	1.510	1.690	1.690	29,474
2022-01-25	1.580	1.580	1.440	1.500	1.500	5,324
2022-01-24	1.555	1.600	1.460	1.580	1.580	44,280
2022-01-21	1.700	1.750	1.540	1.680	1.680	20,700
2022-01-20	1.785	1.785	1.630	1.700	1.700	22,202
2022-01-19	1.790	1.920	1.590	1.790	1.790	77,500
2022-01-18	1.850	2.080	1.640	1.720	1.720	104,735
2022-01-17	2.090	2.220	1.815	1.870	1.870	58,855
2022-01-14	2.350	2.380	1.960	2.000	2.000	85,379
2022-01-13	2.950	3.200	2.120	2.420	2.420	223,832
2022-01-12	1.930	2.770	1.840	2.760	2.760	251,002
2022-01-11	1.290	1.850	1.290	1.810	1.810	116,255
2022-01-10	1.375	1.390	1.290	1.375	1.375	17,530
2022-01-07	1.300	1.390	1.300	1.380	1.380	6,786
2022-01-05	1.395	1.395	1.390	1.390	1.390	570
2022-01-04	1.375	1.380	1.375	1.380	1.380	1,150
2022-01-03	1.170	1.400	1.170	1.395	1.395	21,302
2021-12-30	1.100	1.150	1.100	1.145	1.145	4,700
2021-12-28	1.120	1.120	1.055	1.120	1.120	1,093

← NewerPage 18 of 19 · 1,118 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.