Infra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	2.400	2.440	2.400	2.440	2.440	90
2025-09-24	2.400	2.440	2.300	2.300	2.300	1,038
2025-09-23	2.480	2.480	2.300	2.400	2.400	1,027
2025-09-22	2.580	2.580	2.310	2.480	2.480	1,296
2025-09-19	2.580	2.580	2.580	2.580	2.580	20
2025-09-18	2.580	2.580	2.580	2.580	2.580	30
2025-09-17	2.650	2.650	2.500	2.500	2.500	1,595
2025-09-16	2.560	2.560	2.560	2.560	2.560	399
2025-09-15	2.560	2.560	2.560	2.560	2.560	505
2025-09-12	2.740	2.740	2.550	2.550	2.550	957
2025-09-11	2.730	2.730	2.730	2.730	2.730	20
2025-09-10	2.710	2.710	2.710	2.710	2.710	44
2025-09-09	2.500	2.730	2.480	2.710	2.710	1,248
2025-09-08	2.520	2.520	2.400	2.400	2.400	12
2025-09-05	2.380	2.500	2.360	2.500	2.500	682
2025-09-04	2.560	2.560	2.260	2.330	2.330	4,530
2025-09-03	2.700	2.700	2.550	2.550	2.550	720
2025-09-02	2.770	2.770	2.500	2.700	2.700	8,029
2025-09-01	2.580	3.070	2.580	2.960	2.960	7,780
2025-08-28	2.680	2.740	2.600	2.600	2.600	3,097
2025-08-27	2.650	2.830	2.600	2.680	2.680	3,119
2025-08-26	2.980	2.980	2.650	2.650	2.650	6,070
2025-08-25	2.980	2.980	2.980	2.980	2.980	15
2025-08-22	2.980	2.980	2.980	2.980	2.980	10
2025-08-21	3.000	3.000	2.860	2.980	2.980	2,531
2025-08-20	2.750	2.920	2.750	2.920	2.920	1,005
2025-08-19	2.710	2.740	2.650	2.650	2.650	2,684
2025-08-18	2.700	2.700	2.700	2.700	2.700	926
2025-08-14	2.700	2.700	2.700	2.700	2.700	20
2025-08-13	2.760	2.760	2.760	2.760	2.760	20
2025-08-12	2.760	2.770	2.760	2.760	2.760	555
2025-08-11	2.770	2.770	2.770	2.770	2.770	54
2025-08-08	2.920	2.920	2.770	2.770	2.770	1,582
2025-08-07	2.910	2.910	2.910	2.910	2.910	3
2025-08-06	2.760	2.920	2.760	2.910	2.910	1,190
2025-08-05	2.910	2.910	2.730	2.730	2.730	1,200
2025-08-04	2.910	2.910	2.720	2.910	2.910	2,338
2025-08-01	2.920	2.920	2.780	2.920	2.920	574
2025-07-31	2.850	2.900	2.850	2.900	2.900	4,965
2025-07-30	2.760	2.900	2.760	2.800	2.800	5,112
2025-07-29	2.760	2.770	2.700	2.740	2.740	812
2025-07-28	2.680	2.680	2.680	2.680	2.680	500
2025-07-24	2.760	2.760	2.760	2.760	2.760	10
2025-07-22	2.880	2.880	2.680	2.680	2.680	434
2025-07-21	2.880	2.880	2.880	2.880	2.880	4
2025-07-18	2.760	2.880	2.700	2.880	2.880	2,045
2025-07-17	2.360	2.790	2.000	2.790	2.790	6,986
2025-07-16	2.610	2.610	2.400	2.460	2.460	3,859
2025-07-15	2.870	2.880	2.620	2.700	2.700	3,541
2025-07-14	2.880	2.880	2.870	2.880	2.880	75
2025-07-11	2.880	2.880	2.880	2.880	2.880	962
2025-07-10	3.010	3.010	2.700	2.880	2.880	3,440
2025-07-09	3.150	3.190	2.970	3.170	3.170	111
2025-07-08	3.260	3.260	3.050	3.150	3.150	1,067
2025-07-07	3.400	3.480	3.250	3.250	3.250	845
2025-07-04	3.270	3.270	3.240	3.240	3.240	1,336
2025-07-03	3.360	3.400	3.220	3.400	3.400	1,293
2025-07-01	3.540	3.580	3.340	3.580	3.580	844
2025-06-30	3.440	3.540	3.440	3.540	3.540	28
2025-06-27	3.550	3.600	3.550	3.600	3.600	2

← NewerPage 5 of 19 · 1,115 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.