GRK Infra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 12.040 | 12.040 | 11.952 | 12.034 | 11.513 | 20,496 |
| 2025-05-19 | 12.050 | 12.060 | 11.900 | 12.040 | 11.519 | 14,560 |
| 2025-05-16 | 11.978 | 12.204 | 11.770 | 12.050 | 11.528 | 87,758 |
| 2025-05-15 | 11.640 | 12.000 | 11.520 | 11.870 | 11.356 | 21,169 |
| 2025-05-14 | 11.860 | 11.860 | 11.400 | 11.440 | 10.945 | 5,996 |
| 2025-05-13 | 11.840 | 11.840 | 11.380 | 11.420 | 10.925 | 9,653 |
| 2025-05-12 | 11.140 | 11.860 | 11.140 | 11.480 | 10.983 | 27,315 |
| 2025-05-09 | 10.620 | 11.120 | 10.600 | 11.040 | 10.562 | 53,866 |
| 2025-05-08 | 10.400 | 10.560 | 10.220 | 10.340 | 9.892 | 32,315 |
| 2025-05-07 | 10.580 | 10.640 | 10.200 | 10.260 | 9.816 | 18,996 |
| 2025-05-06 | 10.400 | 10.720 | 10.340 | 10.420 | 9.969 | 28,865 |
| 2025-05-05 | 10.300 | 10.480 | 10.180 | 10.260 | 9.816 | 38,510 |
| 2025-05-02 | 10.080 | 10.220 | 10.060 | 10.180 | 9.739 | 20,603 |
| 2025-04-30 | 9.920 | 10.040 | 9.880 | 9.970 | 9.538 | 16,203 |
| 2025-04-29 | 10.080 | 10.120 | 9.920 | 9.920 | 9.490 | 7,166 |
| 2025-04-28 | 9.990 | 10.080 | 9.920 | 10.060 | 9.624 | 3,792 |
| 2025-04-25 | 10.000 | 10.000 | 9.850 | 9.970 | 9.538 | 47,535 |
| 2025-04-24 | 10.000 | 10.000 | 9.850 | 9.850 | 9.423 | 5,606 |
| 2025-04-23 | 10.040 | 10.040 | 9.900 | 9.950 | 9.519 | 2,816 |
| 2025-04-22 | 9.800 | 9.870 | 9.800 | 9.800 | 9.376 | 3,759 |
| 2025-04-17 | 10.020 | 10.040 | 9.750 | 9.800 | 9.376 | 30,056 |
| 2025-04-16 | 9.870 | 9.980 | 9.800 | 9.980 | 9.548 | 5,485 |
| 2025-04-15 | 9.800 | 9.940 | 9.750 | 9.820 | 9.395 | 34,976 |
| 2025-04-14 | 9.900 | 9.900 | 9.700 | 9.790 | 9.366 | 14,390 |
| 2025-04-11 | 9.590 | 9.840 | 9.590 | 9.820 | 9.395 | 53,354 |
| 2025-04-10 | 9.810 | 9.950 | 9.510 | 9.600 | 9.184 | 48,926 |
| 2025-04-09 | 9.370 | 9.370 | 9.200 | 9.300 | 8.897 | 13,692 |
| 2025-04-08 | 9.360 | 9.520 | 9.300 | 9.470 | 9.060 | 42,052 |
| 2025-04-07 | 9.660 | 9.660 | 9.050 | 9.300 | 8.897 | 42,193 |
| 2025-04-04 | 9.700 | 9.714 | 9.450 | 9.660 | 9.242 | 123,683 |
| 2025-04-03 | 10.090 | 10.090 | 9.201 | 9.700 | 9.280 | 196,204 |
| 2025-04-02 | 10.250 | 10.388 | 10.000 | 10.100 | 9.663 | 8,044,384 |
← NewerPage 7 of 7 · 392 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 0.5300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.