Infra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	2.160	2.290	2.150	2.290	2.290	11,712
2025-12-23	2.200	2.200	2.040	2.160	2.160	47,817
2025-12-22	2.200	2.250	2.090	2.130	2.130	115,000
2025-12-19	2.250	2.250	2.000	2.200	2.200	28,150
2025-12-18	2.020	2.250	1.950	2.100	2.100	74,380
2025-12-17	2.060	2.060	2.040	2.040	2.040	41,414
2025-12-16	2.120	2.140	2.040	2.050	2.050	18,116
2025-12-15	2.100	2.220	2.100	2.220	2.220	10,833
2025-12-12	2.100	2.100	2.010	2.100	2.100	8,385
2025-12-11	2.050	2.100	1.815	2.100	2.100	6,285
2025-12-10	2.050	2.140	2.040	2.040	2.040	8,325
2025-12-09	2.290	2.290	1.835	2.030	2.030	6,953
2025-12-08	2.290	2.290	2.290	2.290	2.290	21
2025-12-05	2.180	2.300	2.180	2.300	2.300	1,200
2025-12-03	2.160	2.160	2.010	2.160	2.160	8,917
2025-12-02	2.350	2.370	2.130	2.150	2.150	3,873
2025-12-01	2.450	2.450	2.440	2.440	2.440	25
2025-11-28	2.400	2.460	2.140	2.460	2.460	2,159
2025-11-27	2.400	2.400	2.400	2.400	2.400	40
2025-11-26	2.390	2.390	2.390	2.390	2.390	30
2025-11-25	2.390	2.390	2.390	2.390	2.390	50
2025-11-24	2.440	2.440	2.200	2.200	2.200	37
2025-11-21	2.550	2.550	2.210	2.450	2.450	1,075
2025-11-20	2.700	2.800	2.200	2.500	2.500	2,791
2025-11-19	2.100	2.700	2.060	2.700	2.700	14,849
2025-11-18	2.190	2.190	2.190	2.190	2.190	20
2025-11-17	2.190	2.190	2.190	2.190	2.190	20
2025-11-14	2.200	2.200	2.200	2.200	2.200	10
2025-11-13	2.200	2.200	2.200	2.200	2.200	1,000
2025-11-12	2.140	2.180	2.140	2.180	2.180	1,181
2025-11-10	2.120	2.120	2.090	2.090	2.090	2,555
2025-11-07	2.140	2.140	2.120	2.120	2.120	952
2025-11-06	2.190	2.200	2.160	2.200	2.200	1,987
2025-11-05	2.150	2.150	2.100	2.150	2.150	4,011
2025-11-04	2.200	2.200	2.200	2.200	2.200	496
2025-11-03	2.170	2.300	2.110	2.110	2.110	2,123
2025-10-31	2.260	2.310	2.010	2.010	2.010	2,758
2025-10-30	2.260	2.260	2.260	2.260	2.260	25
2025-10-29	2.260	2.260	2.260	2.260	2.260	20
2025-10-28	2.260	2.260	2.260	2.260	2.260	20
2025-10-27	2.260	2.260	2.260	2.260	2.260	20
2025-10-24	2.360	2.360	2.260	2.260	2.260	690
2025-10-23	2.360	2.360	2.360	2.360	2.360	300
2025-10-22	2.260	2.260	2.250	2.250	2.250	560
2025-10-21	2.350	2.350	2.350	2.350	2.350	20
2025-10-20	2.280	2.360	2.280	2.360	2.360	507
2025-10-17	2.390	2.390	2.280	2.280	2.280	447
2025-10-16	2.390	2.390	2.390	2.390	2.390	5
2025-10-15	2.300	2.300	2.300	2.300	2.300	480
2025-10-14	2.440	2.440	2.430	2.440	2.440	61
2025-10-13	2.350	2.460	2.350	2.460	2.460	1,055
2025-10-10	2.270	2.350	2.270	2.350	2.350	28
2025-10-09	2.270	2.280	2.270	2.280	2.280	58
2025-10-08	2.360	2.360	2.250	2.250	2.250	1,115
2025-10-07	2.310	2.310	2.290	2.290	2.290	124
2025-10-06	2.300	2.310	2.300	2.310	2.310	41
2025-10-02	2.400	2.400	2.300	2.300	2.300	33
2025-09-30	2.350	2.350	2.320	2.320	2.320	460
2025-09-29	2.430	2.540	2.360	2.360	2.360	2,160
2025-09-26	2.440	2.440	2.330	2.330	2.330	575

← NewerPage 4 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.