Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.850 | 2.900 | 2.700 | 2.710 | 2.710 | 854 |
| 2024-12-19 | 2.880 | 2.900 | 2.700 | 2.850 | 2.850 | 191 |
| 2024-12-18 | 2.790 | 2.880 | 2.640 | 2.880 | 2.880 | 2,146 |
| 2024-12-17 | 2.830 | 2.880 | 2.690 | 2.790 | 2.790 | 4,539 |
| 2024-12-16 | 2.850 | 3.230 | 2.700 | 2.820 | 2.820 | 19,191 |
| 2024-12-13 | 2.990 | 3.040 | 2.790 | 2.980 | 2.980 | 4,157 |
| 2024-12-12 | 3.090 | 3.290 | 2.890 | 2.980 | 2.980 | 19,924 |
| 2024-12-11 | 3.080 | 3.420 | 2.890 | 2.890 | 2.890 | 13,320 |
| 2024-12-10 | 3.000 | 3.380 | 2.740 | 3.020 | 3.020 | 16,747 |
| 2024-12-09 | 2.650 | 3.410 | 2.650 | 3.230 | 3.230 | 19,987 |
| 2024-12-06 | 2.510 | 2.660 | 2.460 | 2.660 | 2.660 | 12,652 |
| 2024-12-05 | 2.750 | 2.750 | 2.490 | 2.510 | 2.510 | 6,899 |
| 2024-12-04 | 2.610 | 2.730 | 2.460 | 2.580 | 2.580 | 6,099 |
| 2024-12-03 | 2.660 | 2.720 | 2.560 | 2.610 | 2.610 | 7,184 |
| 2024-12-02 | 2.950 | 2.950 | 2.650 | 2.660 | 2.660 | 5,243 |
| 2024-11-29 | 2.850 | 2.850 | 2.800 | 2.800 | 2.800 | 242 |
| 2024-11-28 | 2.800 | 3.000 | 2.790 | 2.850 | 2.850 | 2,832 |
| 2024-11-27 | 2.900 | 3.050 | 2.760 | 2.800 | 2.800 | 8,025 |
| 2024-11-26 | 2.910 | 3.110 | 2.810 | 3.050 | 3.050 | 5,893 |
| 2024-11-25 | 3.160 | 3.170 | 2.980 | 3.050 | 3.050 | 1,405 |
| 2024-11-22 | 3.140 | 3.170 | 2.860 | 2.910 | 2.910 | 4,124 |
| 2024-11-21 | 2.910 | 3.090 | 2.910 | 2.920 | 2.920 | 3,567 |
| 2024-11-20 | 3.110 | 3.150 | 2.910 | 2.910 | 2.910 | 3,669 |
| 2024-11-19 | 2.910 | 3.130 | 2.910 | 2.970 | 2.970 | 2,756 |
| 2024-11-18 | 3.000 | 3.340 | 2.850 | 2.930 | 2.930 | 1,878 |
| 2024-11-15 | 2.570 | 3.410 | 2.560 | 3.210 | 3.210 | 17,419 |
| 2024-11-14 | 2.650 | 3.140 | 2.510 | 2.570 | 2.570 | 22,325 |
| 2024-11-13 | 3.020 | 3.150 | 2.500 | 2.680 | 2.680 | 23,499 |
| 2024-11-12 | 3.260 | 3.260 | 2.820 | 3.020 | 3.020 | 12,228 |
| 2024-11-08 | 3.140 | 3.270 | 3.000 | 3.270 | 3.270 | 6,877 |
| 2024-11-07 | 3.150 | 3.150 | 2.860 | 3.150 | 3.150 | 6,505 |
| 2024-11-06 | 3.220 | 3.220 | 2.910 | 3.150 | 3.150 | 3,679 |
| 2024-11-05 | 2.900 | 3.290 | 2.610 | 3.270 | 3.270 | 11,027 |
| 2024-11-04 | 3.260 | 3.260 | 2.610 | 2.960 | 2.960 | 9,198 |
| 2024-10-31 | 3.380 | 3.410 | 2.900 | 3.000 | 3.000 | 4,533 |
| 2024-10-30 | 3.430 | 3.430 | 3.160 | 3.350 | 3.350 | 4,322 |
| 2024-10-29 | 3.060 | 3.670 | 2.850 | 3.430 | 3.430 | 16,810 |
| 2024-10-28 | 2.880 | 3.070 | 2.840 | 3.060 | 3.060 | 7,607 |
| 2024-10-25 | 3.000 | 3.140 | 2.840 | 3.100 | 3.100 | 2,400 |
| 2024-10-24 | 3.090 | 3.160 | 2.840 | 2.840 | 2.840 | 16,588 |
| 2024-10-23 | 2.790 | 3.140 | 2.350 | 2.990 | 2.990 | 29,973 |
| 2024-10-22 | 3.400 | 3.400 | 2.640 | 2.640 | 2.640 | 53,910 |
| 2024-10-21 | 2.300 | 3.310 | 2.200 | 3.310 | 3.310 | 76,186 |
| 2024-10-18 | 1.990 | 2.320 | 1.990 | 2.320 | 2.320 | 14,166 |
| 2024-10-17 | 2.010 | 2.010 | 1.970 | 1.970 | 1.970 | 1,015 |
| 2024-10-16 | 2.020 | 2.100 | 2.000 | 2.000 | 2.000 | 3,089 |
| 2024-10-15 | 2.010 | 2.020 | 2.010 | 2.010 | 2.010 | 1,920 |
| 2024-10-14 | 2.160 | 2.160 | 2.010 | 2.010 | 2.010 | 1,986 |
| 2024-10-11 | 2.330 | 2.350 | 1.960 | 2.160 | 2.160 | 11,127 |
| 2024-10-10 | 2.000 | 2.380 | 1.930 | 2.300 | 2.300 | 19,236 |
| 2024-10-09 | 1.920 | 2.050 | 1.920 | 2.050 | 2.050 | 175 |
| 2024-10-08 | 2.350 | 2.490 | 1.900 | 1.920 | 1.920 | 30,732 |
| 2024-10-07 | 3.150 | 3.170 | 2.300 | 2.300 | 2.300 | 20,954 |
| 2024-10-04 | 3.100 | 3.480 | 2.720 | 3.040 | 3.040 | 24,070 |
| 2024-10-03 | 3.220 | 3.260 | 2.810 | 3.150 | 3.150 | 23,848 |
| 2024-10-02 | 1.900 | 2.730 | 1.900 | 2.730 | 2.730 | 26,069 |
| 2024-10-01 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 1,000 |
| 2024-09-30 | 1.930 | 1.930 | 1.800 | 1.860 | 1.860 | 4,298 |
| 2024-09-27 | 2.010 | 2.060 | 1.930 | 1.930 | 1.930 | 1,990 |
| 2024-09-26 | 2.180 | 2.180 | 2.060 | 2.060 | 2.060 | 560 |
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.