Infra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 2.010 | 2.190 | 2.010 | 2.180 | 2.180 | 2,165 |
| 2024-09-24 | 2.230 | 2.230 | 1.920 | 2.030 | 2.030 | 12,796 |
| 2024-09-23 | 2.090 | 2.320 | 1.850 | 2.190 | 2.190 | 21,999 |
| 2024-09-20 | 2.180 | 2.180 | 2.080 | 2.080 | 2.080 | 5,218 |
| 2024-09-19 | 2.200 | 2.350 | 2.140 | 2.180 | 2.180 | 8,134 |
| 2024-09-18 | 2.420 | 2.450 | 2.100 | 2.360 | 2.360 | 13,876 |
| 2024-09-17 | 2.800 | 2.800 | 2.240 | 2.260 | 2.260 | 31,713 |
| 2024-09-16 | 2.810 | 3.200 | 2.400 | 2.850 | 2.850 | 29,321 |
| 2024-09-13 | 2.140 | 3.050 | 2.140 | 2.770 | 2.770 | 61,237 |
| 2024-09-12 | 1.805 | 2.140 | 1.740 | 2.100 | 2.100 | 10,331 |
| 2024-09-11 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 15 |
| 2024-09-10 | 1.750 | 1.890 | 1.750 | 1.890 | 1.890 | 550 |
| 2024-09-09 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 1,950 |
| 2024-09-06 | 1.900 | 1.920 | 1.790 | 1.790 | 1.790 | 460 |
| 2024-09-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 15 |
| 2024-09-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,250 |
| 2024-09-02 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 20 |
| 2024-08-30 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 15 |
| 2024-08-29 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 65 |
| 2024-08-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20 |
| 2024-08-27 | 1.790 | 1.840 | 1.790 | 1.790 | 1.790 | 1,350 |
| 2024-08-26 | 1.910 | 1.910 | 1.800 | 1.800 | 1.800 | 1,030 |
| 2024-08-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 15 |
| 2024-08-22 | 1.880 | 1.920 | 1.880 | 1.880 | 1.880 | 1,310 |
| 2024-08-21 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 120 |
| 2024-08-20 | 1.970 | 1.970 | 1.760 | 1.760 | 1.760 | 4,034 |
| 2024-08-19 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 990 |
| 2024-08-16 | 1.770 | 1.950 | 1.770 | 1.950 | 1.950 | 2,269 |
| 2024-08-12 | 1.630 | 1.770 | 1.600 | 1.770 | 1.770 | 2,204 |
| 2024-08-08 | 1.630 | 1.710 | 1.630 | 1.710 | 1.710 | 1,101 |
| 2024-08-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 620 |
| 2024-08-06 | 1.800 | 1.890 | 1.555 | 1.580 | 1.580 | 8,278 |
| 2024-08-05 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 4,828 |
| 2024-08-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 151 |
| 2024-08-01 | 2.150 | 2.150 | 1.810 | 2.000 | 2.000 | 4,430 |
| 2024-07-30 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 15 |
| 2024-07-29 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 15 |
| 2024-07-26 | 2.220 | 2.300 | 2.180 | 2.300 | 2.300 | 1,080 |
| 2024-07-25 | 2.220 | 2.220 | 2.210 | 2.210 | 2.210 | 250 |
| 2024-07-23 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 50 |
| 2024-07-19 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 25 |
| 2024-07-17 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 10 |
| 2024-07-16 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 15 |
| 2024-07-15 | 2.250 | 2.250 | 2.220 | 2.220 | 2.220 | 741 |
| 2024-07-12 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 20 |
| 2024-07-11 | 2.300 | 2.300 | 2.250 | 2.250 | 2.250 | 897 |
| 2024-07-10 | 2.390 | 2.390 | 2.300 | 2.300 | 2.300 | 345 |
| 2024-07-09 | 2.300 | 2.410 | 2.300 | 2.410 | 2.410 | 351 |
| 2024-07-08 | 2.310 | 2.320 | 2.310 | 2.310 | 2.310 | 1,553 |
| 2024-07-05 | 2.650 | 2.690 | 2.290 | 2.400 | 2.400 | 16,623 |
| 2024-07-04 | 2.270 | 2.640 | 2.250 | 2.640 | 2.640 | 13,839 |
| 2024-07-03 | 2.420 | 2.420 | 2.270 | 2.270 | 2.270 | 1,965 |
| 2024-07-02 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 20 |
| 2024-07-01 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 25 |
| 2024-06-28 | 2.280 | 2.380 | 2.280 | 2.380 | 2.380 | 140 |
| 2024-06-27 | 2.300 | 2.300 | 2.220 | 2.220 | 2.220 | 2,732 |
| 2024-06-26 | 2.400 | 2.400 | 2.300 | 2.300 | 2.300 | 4,436 |
| 2024-06-25 | 2.500 | 2.580 | 2.400 | 2.400 | 2.400 | 2,325 |
| 2024-06-24 | 2.400 | 2.450 | 2.350 | 2.450 | 2.450 | 1,605 |
| 2024-06-21 | 2.350 | 2.620 | 2.340 | 2.620 | 2.620 | 3,395 |
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.