Infra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	1.710	1.760	1.710	1.760	1.760	428
2026-04-08	1.740	1.740	1.740	1.740	1.740	250
2026-04-07	1.770	1.770	1.660	1.765	1.765	971
2026-04-02	1.795	1.795	1.680	1.770	1.770	1,109
2026-04-01	1.800	1.800	1.800	1.800	1.800	1
2026-03-31	1.835	1.835	1.830	1.830	1.830	60
2026-03-30	1.860	1.860	1.800	1.800	1.800	141
2026-03-27	1.880	1.880	1.880	1.880	1.880	25
2026-03-26	1.885	1.885	1.885	1.885	1.885	15
2026-03-25	1.885	1.885	1.800	1.800	1.800	27
2026-03-24	1.895	1.895	1.895	1.895	1.895	17
2026-03-23	1.900	1.900	1.895	1.895	1.895	115
2026-03-20	1.840	1.900	1.840	1.900	1.900	295
2026-03-17	1.840	1.840	1.840	1.840	1.840	350
2026-03-16	1.820	1.820	1.820	1.820	1.820	55
2026-03-13	1.700	1.700	1.700	1.700	1.700	10
2026-03-10	1.700	1.700	1.700	1.700	1.700	50
2026-03-09	1.750	1.750	1.750	1.750	1.750	100
2026-03-06	1.850	1.850	1.850	1.850	1.850	5
2026-03-03	1.800	1.800	1.770	1.770	1.770	265
2026-02-27	1.885	1.925	1.570	1.830	1.830	4,853
2026-02-26	1.890	1.890	1.890	1.890	1.890	400
2026-02-25	1.880	1.880	1.700	1.710	1.710	4,850
2026-02-24	1.780	1.780	1.780	1.780	1.780	16
2026-02-23	1.870	1.870	1.780	1.780	1.780	270
2026-02-20	1.940	1.940	1.760	1.870	1.870	2,150
2026-02-19	1.940	1.940	1.940	1.940	1.940	10
2026-02-18	1.950	1.950	1.950	1.950	1.950	1
2026-02-17	1.930	1.930	1.920	1.930	1.930	153
2026-02-16	1.920	1.920	1.920	1.920	1.920	378
2026-02-13	1.935	1.935	1.820	1.930	1.930	429
2026-02-12	1.935	1.935	1.935	1.935	1.935	20
2026-02-11	1.935	1.935	1.935	1.935	1.935	20
2026-02-10	1.920	1.920	1.920	1.920	1.920	10
2026-02-09	1.925	1.925	1.920	1.920	1.920	46
2026-02-06	1.925	1.925	1.925	1.925	1.925	20
2026-02-05	1.995	1.995	1.830	1.920	1.920	1,889
2026-02-04	1.950	1.995	1.950	1.995	1.995	132
2026-02-03	1.950	1.950	1.950	1.950	1.950	15
2026-02-02	1.900	1.900	1.900	1.900	1.900	60
2026-01-30	1.815	1.815	1.815	1.815	1.815	37
2026-01-29	2.020	2.020	1.750	1.900	1.900	6,985
2026-01-28	2.020	2.140	2.010	2.010	2.010	2,928
2026-01-27	2.090	2.090	2.010	2.010	2.010	15
2026-01-26	2.020	2.080	2.000	2.080	2.080	1,155
2026-01-23	2.020	2.140	2.020	2.020	2.020	145
2026-01-22	2.160	2.160	2.020	2.020	2.020	204
2026-01-21	2.110	2.180	2.060	2.060	2.060	9,265
2026-01-20	2.100	2.100	2.100	2.100	2.100	40
2026-01-19	2.020	2.090	2.010	2.090	2.090	807
2026-01-16	2.020	2.020	2.020	2.020	2.020	20
2026-01-15	2.120	2.120	2.010	2.010	2.010	1,035
2026-01-14	2.050	2.100	2.050	2.100	2.100	638
2026-01-13	2.050	2.050	2.050	2.050	2.050	36
2026-01-12	2.150	2.150	2.020	2.020	2.020	1,012
2026-01-09	2.080	2.150	2.020	2.150	2.150	1,965
2026-01-08	2.130	2.130	2.080	2.080	2.080	6
2026-01-07	2.120	2.140	2.120	2.140	2.140	1,010
2026-01-05	2.150	2.160	2.040	2.060	2.060	6,217
2026-01-02	2.290	2.290	2.290	2.290	2.290	215

← NewerPage 3 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.