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 |
| 2021-10-20 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 15 |
| 2021-10-19 | 1.275 | 1.300 | 1.275 | 1.300 | 1.300 | 2,000 |
| 2021-10-18 | 1.330 | 1.330 | 1.210 | 1.280 | 1.280 | 7,935 |
| 2021-10-15 | 1.380 | 1.380 | 1.270 | 1.370 | 1.370 | 565 |
| 2021-10-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 435 |
← NewerPage 19 of 19 · 1,118 trading days
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.