Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 4.630 | 5.160 | 4.630 | 4.800 | 4.800 | 519 |
| 2025-03-24 | 5.460 | 5.460 | 4.530 | 4.600 | 4.600 | 4,750 |
| 2025-03-20 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 20 |
| 2025-03-19 | 5.400 | 5.500 | 5.220 | 5.500 | 5.500 | 1,527 |
| 2025-03-18 | 5.800 | 5.800 | 5.500 | 5.660 | 5.660 | 212 |
| 2025-03-17 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 10 |
| 2025-03-14 | 5.840 | 5.840 | 5.360 | 5.820 | 5.820 | 1,285 |
| 2025-03-13 | 5.700 | 5.820 | 5.700 | 5.820 | 5.820 | 360 |
| 2025-03-12 | 5.560 | 5.700 | 5.560 | 5.700 | 5.700 | 41 |
| 2025-03-11 | 5.260 | 5.540 | 5.260 | 5.540 | 5.540 | 66 |
| 2025-03-10 | 5.700 | 5.700 | 5.220 | 5.300 | 5.300 | 1,479 |
| 2025-03-07 | 5.340 | 5.800 | 5.340 | 5.700 | 5.700 | 514 |
| 2025-03-06 | 5.600 | 5.600 | 5.300 | 5.500 | 5.500 | 306 |
| 2025-03-05 | 5.700 | 5.840 | 5.600 | 5.600 | 5.600 | 153 |
| 2025-03-04 | 5.340 | 5.880 | 5.200 | 5.560 | 5.560 | 3,412 |
| 2025-03-03 | 5.380 | 5.900 | 5.380 | 5.380 | 5.380 | 655 |
| 2025-02-28 | 5.400 | 5.920 | 5.220 | 5.800 | 5.800 | 2,987 |
| 2025-02-27 | 5.860 | 5.940 | 5.320 | 5.320 | 5.320 | 748 |
| 2025-02-26 | 5.260 | 5.840 | 5.200 | 5.840 | 5.840 | 2,676 |
| 2025-02-25 | 5.240 | 5.300 | 5.200 | 5.300 | 5.300 | 1,986 |
| 2025-02-24 | 5.500 | 5.500 | 5.240 | 5.500 | 5.500 | 1,930 |
| 2025-02-21 | 5.780 | 5.820 | 5.740 | 5.820 | 5.820 | 328 |
| 2025-02-20 | 5.720 | 5.820 | 5.340 | 5.340 | 5.340 | 795 |
| 2025-02-19 | 5.840 | 5.840 | 5.560 | 5.560 | 5.560 | 187 |
| 2025-02-18 | 5.920 | 5.920 | 5.280 | 5.860 | 5.860 | 523 |
| 2025-02-17 | 5.260 | 5.920 | 5.140 | 5.920 | 5.920 | 7,696 |
| 2025-02-14 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 18 |
| 2025-02-13 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 40 |
| 2025-02-12 | 5.440 | 5.560 | 5.240 | 5.240 | 5.240 | 2,135 |
| 2025-02-11 | 5.340 | 5.600 | 5.260 | 5.260 | 5.260 | 2,030 |
| 2025-02-10 | 5.600 | 5.940 | 5.240 | 5.340 | 5.340 | 3,611 |
| 2025-02-07 | 5.500 | 5.940 | 5.260 | 5.940 | 5.940 | 1,476 |
| 2025-02-06 | 5.680 | 5.960 | 4.570 | 5.800 | 5.800 | 4,078 |
| 2025-02-05 | 5.980 | 5.980 | 5.460 | 5.680 | 5.680 | 1,066 |
| 2025-02-04 | 6.000 | 6.000 | 5.060 | 5.800 | 5.800 | 1,594 |
| 2025-02-03 | 4.820 | 5.780 | 4.820 | 5.700 | 5.700 | 3,183 |
| 2025-01-31 | 4.980 | 4.980 | 4.800 | 4.820 | 4.820 | 629 |
| 2025-01-30 | 4.990 | 5.020 | 4.600 | 5.000 | 5.000 | 806 |
| 2025-01-29 | 5.000 | 5.000 | 4.720 | 4.900 | 4.900 | 399 |
| 2025-01-28 | 5.000 | 5.240 | 5.000 | 5.240 | 5.240 | 285 |
| 2025-01-27 | 4.720 | 5.240 | 4.720 | 5.240 | 5.240 | 930 |
| 2025-01-24 | 4.500 | 5.400 | 4.500 | 5.000 | 5.000 | 3,179 |
| 2025-01-23 | 4.700 | 5.080 | 4.240 | 4.290 | 4.290 | 371 |
| 2025-01-22 | 5.000 | 5.500 | 4.010 | 4.700 | 4.700 | 1,688 |
| 2025-01-21 | 3.810 | 4.500 | 3.800 | 4.500 | 4.500 | 8,162 |
| 2025-01-20 | 3.810 | 4.000 | 3.800 | 4.000 | 4.000 | 62 |
| 2025-01-17 | 3.900 | 3.950 | 3.800 | 3.810 | 3.810 | 2,805 |
| 2025-01-16 | 3.900 | 4.000 | 3.620 | 4.000 | 4.000 | 8,209 |
| 2025-01-15 | 4.250 | 4.390 | 3.900 | 4.050 | 4.050 | 8,128 |
| 2025-01-14 | 3.930 | 4.600 | 3.930 | 4.470 | 4.470 | 11,402 |
| 2025-01-13 | 3.690 | 4.400 | 3.410 | 3.930 | 3.930 | 11,798 |
| 2025-01-10 | 3.100 | 3.690 | 3.100 | 3.690 | 3.690 | 7,128 |
| 2025-01-09 | 3.100 | 3.160 | 2.990 | 2.990 | 2.990 | 1,002 |
| 2025-01-08 | 2.800 | 3.050 | 2.800 | 2.920 | 2.920 | 3,027 |
| 2025-01-07 | 2.890 | 2.930 | 2.790 | 2.790 | 2.790 | 3,459 |
| 2025-01-03 | 3.100 | 3.240 | 2.890 | 2.900 | 2.900 | 5,294 |
| 2025-01-02 | 3.100 | 3.500 | 2.890 | 3.060 | 3.060 | 5,925 |
| 2024-12-30 | 2.720 | 3.250 | 2.720 | 3.200 | 3.200 | 11,435 |
| 2024-12-27 | 3.000 | 3.040 | 2.690 | 2.860 | 2.860 | 10,035 |
| 2024-12-23 | 2.890 | 3.150 | 2.720 | 3.000 | 3.000 | 13,833 |
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.