Infra SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	1.155	1.155	1.050	1.130	1.130	4,231
2021-12-23	1.195	1.200	1.005	1.040	1.040	34,762
2021-12-22	1.040	1.245	1.040	1.200	1.200	55,894
2021-12-21	1.060	1.140	1.020	1.030	1.030	10,451
2021-12-20	1.170	1.235	1.040	1.120	1.120	14,003
2021-12-15	1.130	1.170	1.090	1.170	1.170	4,773
2021-12-13	1.120	1.200	1.120	1.200	1.200	10,489
2021-12-09	1.100	1.240	1.030	1.130	1.130	23,359
2021-12-08	1.045	1.100	1.040	1.100	1.100	5,380
2021-12-07	1.105	1.115	1.010	1.115	1.115	18,945
2021-12-03	1.100	1.160	1.100	1.160	1.160	1,451
2021-12-02	1.100	1.150	1.100	1.150	1.150	151
2021-12-01	1.100	1.160	1.100	1.160	1.160	2,401
2021-11-30	1.100	1.160	1.060	1.160	1.160	14,903
2021-11-29	1.060	1.230	1.060	1.160	1.160	7,621
2021-11-26	1.240	1.335	1.005	1.060	1.060	52,433
2021-11-25	1.240	1.440	0.992	1.340	1.340	139,032
2021-11-23	1.300	1.300	1.220	1.220	1.220	2,000
2021-11-18	1.350	1.350	1.350	1.350	1.350	635
2021-11-16	1.490	1.490	1.210	1.350	1.350	6,356
2021-11-15	1.300	1.490	1.300	1.485	1.485	16,101
2021-11-10	1.300	1.370	1.240	1.370	1.370	429
2021-11-09	1.250	1.360	1.230	1.360	1.360	1,082
2021-11-08	1.300	1.300	1.300	1.300	1.300	2,025
2021-11-05	1.270	1.400	1.270	1.400	1.400	1,950
2021-11-04	1.265	1.265	1.265	1.265	1.265	2,480
2021-11-03	1.240	1.265	1.150	1.265	1.265	524
2021-11-02	1.265	1.265	1.230	1.240	1.240	12,040
2021-10-29	1.270	1.270	1.270	1.270	1.270	15
2021-10-28	1.250	1.275	1.250	1.275	1.275	1,070
2021-10-26	1.270	1.270	1.200	1.200	1.200	2,473
2021-10-22	1.230	1.270	1.180	1.270	1.270	935
2021-10-21	1.295	1.295	1.295	1.295	1.295	15

← NewerPage 19 of 19 · 1,113 trading days

Stock splits

No stock splits on record.

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.