Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 10 |
| 2026-07-06 | 2.200 | 2.200 | 2.160 | 2.160 | 2.160 | 240 |
| 2026-07-03 | 2.300 | 2.300 | 2.160 | 2.160 | 2.160 | 110 |
| 2026-07-02 | 2.200 | 2.200 | 2.140 | 2.140 | 2.140 | 1,434 |
| 2026-07-01 | 2.250 | 2.300 | 2.140 | 2.300 | 2.300 | 1,361 |
| 2026-06-30 | 2.520 | 2.520 | 2.160 | 2.320 | 2.320 | 5,208 |
| 2026-06-29 | 2.330 | 2.520 | 2.330 | 2.450 | 2.450 | 603 |
| 2026-06-26 | 2.540 | 2.540 | 2.310 | 2.540 | 2.540 | 2,120 |
| 2026-06-25 | 2.390 | 2.580 | 2.350 | 2.580 | 2.580 | 4,558 |
| 2026-06-24 | 2.320 | 2.340 | 2.320 | 2.340 | 2.340 | 1,040 |
| 2026-06-23 | 2.280 | 2.280 | 2.220 | 2.230 | 2.230 | 1,083 |
| 2026-06-22 | 2.210 | 2.340 | 2.210 | 2.220 | 2.220 | 596 |
| 2026-06-19 | 2.270 | 2.350 | 2.210 | 2.210 | 2.210 | 722 |
| 2026-06-18 | 2.220 | 2.360 | 2.220 | 2.260 | 2.260 | 3,104 |
| 2026-06-17 | 2.160 | 2.370 | 2.160 | 2.370 | 2.370 | 5,441 |
| 2026-06-16 | 2.180 | 2.290 | 2.130 | 2.130 | 2.130 | 3,335 |
| 2026-06-15 | 2.010 | 2.130 | 2.010 | 2.130 | 2.130 | 314 |
| 2026-06-12 | 2.100 | 2.140 | 2.020 | 2.020 | 2.020 | 2,296 |
| 2026-06-11 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 15 |
| 2026-06-10 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 79 |
| 2026-06-09 | 2.070 | 2.110 | 2.070 | 2.110 | 2.110 | 1,065 |
| 2026-06-08 | 2.090 | 2.090 | 2.010 | 2.020 | 2.020 | 824 |
| 2026-06-05 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 2 |
| 2026-06-03 | 2.060 | 2.110 | 2.060 | 2.060 | 2.060 | 1,042 |
| 2026-06-02 | 2.120 | 2.120 | 2.060 | 2.060 | 2.060 | 106 |
| 2026-06-01 | 2.150 | 2.150 | 2.120 | 2.120 | 2.120 | 6 |
| 2026-05-28 | 2.070 | 2.150 | 2.060 | 2.060 | 2.060 | 85 |
| 2026-05-27 | 2.150 | 2.200 | 2.070 | 2.070 | 2.070 | 577 |
| 2026-05-26 | 2.200 | 2.270 | 2.100 | 2.100 | 2.100 | 537 |
| 2026-05-25 | 2.080 | 2.310 | 2.070 | 2.310 | 2.310 | 5,877 |
| 2026-05-22 | 1.965 | 2.090 | 1.965 | 2.090 | 2.090 | 2,425 |
| 2026-05-21 | 1.860 | 1.980 | 1.860 | 1.980 | 1.980 | 401 |
| 2026-05-20 | 1.965 | 2.040 | 1.870 | 2.020 | 2.020 | 2,431 |
| 2026-05-19 | 1.980 | 2.040 | 1.960 | 2.040 | 2.040 | 3,984 |
| 2026-05-18 | 1.880 | 1.980 | 1.800 | 1.980 | 1.980 | 2,537 |
| 2026-05-15 | 1.885 | 1.885 | 1.875 | 1.880 | 1.880 | 67 |
| 2026-05-14 | 1.915 | 1.920 | 1.820 | 1.890 | 1.890 | 556 |
| 2026-05-13 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 82 |
| 2026-05-12 | 1.905 | 1.910 | 1.905 | 1.910 | 1.910 | 12 |
| 2026-05-11 | 1.910 | 1.910 | 1.905 | 1.910 | 1.910 | 51 |
| 2026-05-08 | 1.915 | 1.920 | 1.845 | 1.920 | 1.920 | 57 |
| 2026-05-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 6 |
| 2026-05-06 | 1.940 | 1.960 | 1.810 | 1.830 | 1.830 | 1,370 |
| 2026-05-05 | 1.960 | 1.965 | 1.805 | 1.910 | 1.910 | 2,394 |
| 2026-05-04 | 1.985 | 1.990 | 1.775 | 1.970 | 1.970 | 4,013 |
| 2026-04-30 | 2.080 | 2.080 | 1.850 | 1.990 | 1.990 | 6,757 |
| 2026-04-29 | 2.050 | 2.160 | 1.940 | 2.080 | 2.080 | 13,003 |
| 2026-04-28 | 2.080 | 2.180 | 1.940 | 2.070 | 2.070 | 20,051 |
| 2026-04-27 | 2.390 | 2.390 | 1.920 | 2.090 | 2.090 | 12,954 |
| 2026-04-24 | 1.745 | 2.480 | 1.745 | 2.400 | 2.400 | 16,315 |
| 2026-04-23 | 1.745 | 1.745 | 1.670 | 1.670 | 1.670 | 238 |
| 2026-04-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 71 |
| 2026-04-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 25 |
| 2026-04-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 180 |
← NewerPage 2 of 2 · 114 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.