Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 20 |
| 2025-06-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 539 |
| 2025-06-24 | 3.620 | 3.660 | 3.380 | 3.560 | 3.560 | 3,803 |
| 2025-06-23 | 3.970 | 4.000 | 3.800 | 3.800 | 3.800 | 75 |
| 2025-06-20 | 3.900 | 3.970 | 3.900 | 3.970 | 3.970 | 243 |
| 2025-06-18 | 4.100 | 4.230 | 3.320 | 3.800 | 3.800 | 12,062 |
| 2025-06-17 | 3.990 | 4.470 | 3.580 | 4.370 | 4.370 | 3,099 |
| 2025-06-16 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 365 |
| 2025-06-13 | 4.490 | 4.490 | 4.200 | 4.250 | 4.250 | 270 |
| 2025-06-12 | 4.250 | 4.490 | 4.250 | 4.490 | 4.490 | 579 |
| 2025-06-10 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 16 |
| 2025-06-09 | 4.130 | 4.200 | 3.900 | 4.100 | 4.100 | 2,551 |
| 2025-06-06 | 4.200 | 4.200 | 4.120 | 4.200 | 4.200 | 86 |
| 2025-06-05 | 4.380 | 4.400 | 4.120 | 4.200 | 4.200 | 560 |
| 2025-06-04 | 4.200 | 4.380 | 4.120 | 4.380 | 4.380 | 602 |
| 2025-06-03 | 4.300 | 4.300 | 4.120 | 4.200 | 4.200 | 550 |
| 2025-06-02 | 4.480 | 4.490 | 4.120 | 4.490 | 4.490 | 73 |
| 2025-05-30 | 4.450 | 4.480 | 4.450 | 4.480 | 4.480 | 39 |
| 2025-05-29 | 4.400 | 4.500 | 4.120 | 4.380 | 4.380 | 347 |
| 2025-05-28 | 4.320 | 4.400 | 4.100 | 4.100 | 4.100 | 324 |
| 2025-05-27 | 4.400 | 4.400 | 4.120 | 4.320 | 4.320 | 627 |
| 2025-05-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 13 |
| 2025-05-23 | 4.240 | 4.400 | 4.230 | 4.400 | 4.400 | 1,465 |
| 2025-05-22 | 4.390 | 4.390 | 4.240 | 4.240 | 4.240 | 55 |
| 2025-05-21 | 3.980 | 4.570 | 3.980 | 4.400 | 4.400 | 1,964 |
| 2025-05-20 | 3.980 | 3.980 | 3.780 | 3.980 | 3.980 | 437 |
| 2025-05-19 | 3.830 | 4.100 | 3.620 | 4.000 | 4.000 | 3,481 |
| 2025-05-16 | 5.500 | 5.500 | 3.530 | 3.830 | 3.830 | 12,926 |
| 2025-05-15 | 5.400 | 5.500 | 4.920 | 5.500 | 5.500 | 2,087 |
| 2025-05-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5 |
| 2025-05-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2025-05-12 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 42 |
| 2025-05-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 15 |
| 2025-05-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 15 |
| 2025-05-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 15 |
| 2025-05-06 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 475 |
| 2025-05-05 | 5.280 | 5.940 | 5.280 | 5.900 | 5.900 | 1,220 |
| 2025-05-02 | 4.990 | 5.280 | 4.990 | 5.280 | 5.280 | 459 |
| 2025-04-30 | 5.400 | 5.400 | 4.760 | 5.000 | 5.000 | 6,297 |
| 2025-04-29 | 5.700 | 5.780 | 5.460 | 5.780 | 5.780 | 779 |
| 2025-04-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2025-04-24 | 5.900 | 5.920 | 5.500 | 5.760 | 5.760 | 2,138 |
| 2025-04-23 | 5.900 | 5.900 | 5.660 | 5.880 | 5.880 | 7,840 |
| 2025-04-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 10 |
| 2025-04-17 | 5.500 | 5.900 | 5.360 | 5.900 | 5.900 | 920 |
| 2025-04-16 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 515 |
| 2025-04-15 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 500 |
| 2025-04-14 | 5.880 | 5.880 | 5.460 | 5.460 | 5.460 | 718 |
| 2025-04-11 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 25 |
| 2025-04-09 | 5.900 | 5.940 | 5.460 | 5.880 | 5.880 | 681 |
| 2025-04-08 | 5.900 | 5.960 | 5.460 | 5.880 | 5.880 | 1,293 |
| 2025-04-07 | 5.980 | 5.980 | 5.560 | 5.900 | 5.900 | 240 |
| 2025-04-04 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 85 |
| 2025-04-03 | 5.720 | 6.240 | 5.720 | 5.980 | 5.980 | 2,256 |
| 2025-04-02 | 6.000 | 6.000 | 5.660 | 5.720 | 5.720 | 612 |
| 2025-04-01 | 5.700 | 6.000 | 5.460 | 6.000 | 6.000 | 1,927 |
| 2025-03-31 | 5.480 | 5.700 | 5.320 | 5.700 | 5.700 | 13,351 |
| 2025-03-28 | 4.990 | 5.500 | 4.980 | 5.500 | 5.500 | 3,415 |
| 2025-03-27 | 4.660 | 4.980 | 4.660 | 4.980 | 4.980 | 886 |
| 2025-03-26 | 4.800 | 5.000 | 4.720 | 4.980 | 4.980 | 3,136 |
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.