Agroliga Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	17.300	17.300	16.400	16.400	16.400	110
2023-11-29	17.300	17.300	17.300	17.300	17.300	5
2023-11-28	17.250	17.250	16.850	17.250	17.250	145
2023-11-27	16.750	17.250	16.750	17.250	17.250	41
2023-11-24	17.300	17.300	17.000	17.000	17.000	81
2023-11-23	17.300	17.300	17.300	17.300	17.300	1
2023-11-22	17.300	17.300	17.300	17.300	17.300	31
2023-11-21	17.300	17.300	17.300	17.300	17.300	1
2023-11-20	17.300	17.300	16.600	17.300	17.300	283
2023-11-17	17.150	17.300	17.150	17.300	17.300	37
2023-11-15	16.950	17.250	16.300	17.200	17.200	388
2023-11-14	16.000	16.950	16.000	16.950	16.950	686
2023-11-13	16.350	16.350	15.600	16.000	16.000	230
2023-11-10	17.150	17.250	15.200	16.400	16.400	472
2023-11-08	16.600	17.250	16.400	17.250	17.250	111
2023-11-07	16.250	16.600	16.250	16.600	16.600	16
2023-11-06	16.600	17.150	16.100	17.150	17.150	821
2023-11-03	16.750	16.750	16.000	16.650	16.650	56
2023-11-02	15.900	16.750	15.900	16.750	16.750	58
2023-10-31	15.500	17.150	15.500	17.150	17.150	380
2023-10-30	16.800	16.900	15.200	16.200	16.200	330
2023-10-27	17.300	17.300	17.000	17.300	17.300	320
2023-10-26	17.850	17.950	17.500	17.950	17.950	89
2023-10-25	18.200	18.200	18.050	18.050	18.050	44
2023-10-24	18.700	18.700	18.300	18.300	18.300	188
2023-10-18	18.800	19.200	17.850	19.200	19.200	670
2023-10-16	18.600	18.950	17.750	18.950	18.950	114
2023-10-13	19.550	19.550	19.400	19.450	19.450	43
2023-10-12	18.750	18.750	18.750	18.750	18.750	20
2023-10-11	19.100	19.100	18.750	19.100	19.100	145
2023-10-10	19.200	19.200	19.100	19.100	19.100	45
2023-10-09	19.200	19.600	19.200	19.300	19.300	145
2023-10-06	19.400	19.400	19.400	19.400	19.400	4
2023-10-05	19.400	19.400	19.400	19.400	19.400	5
2023-10-04	19.400	19.400	19.400	19.400	19.400	1
2023-10-03	19.800	19.800	19.400	19.400	19.400	21
2023-09-27	20.100	20.100	19.250	19.900	19.900	52
2023-09-26	19.900	20.200	19.900	20.200	20.200	25
2023-09-25	19.800	19.900	19.800	19.900	19.900	55
2023-09-21	19.500	19.850	19.000	19.850	19.850	634
2023-09-20	19.600	20.100	19.500	20.100	20.100	267
2023-09-19	19.950	20.300	19.950	20.300	20.300	245
2023-09-18	19.600	19.950	19.600	19.950	19.950	28
2023-09-15	19.550	19.950	19.550	19.950	19.950	105
2023-09-14	19.550	19.550	19.550	19.550	19.550	1
2023-09-13	19.550	19.550	19.500	19.500	19.500	120
2023-09-12	20.100	20.100	19.600	19.600	19.600	284
2023-09-11	20.000	20.100	20.000	20.000	20.000	585
2023-09-08	20.900	20.900	20.900	20.900	20.900	15
2023-09-07	20.000	20.000	20.000	20.000	20.000	60
2023-09-05	20.100	20.800	19.500	20.500	20.500	468
2023-09-04	20.200	20.200	20.100	20.100	20.100	198
2023-09-01	20.300	20.300	20.300	20.300	20.300	10
2023-08-31	20.400	20.400	20.300	20.300	20.300	42
2023-08-30	20.300	20.300	20.200	20.300	20.300	152
2023-08-29	20.300	20.300	20.300	20.300	20.300	100
2023-08-28	20.400	20.400	20.300	20.300	20.300	110
2023-08-25	20.900	20.900	20.900	20.900	20.900	23
2023-08-24	20.800	20.900	20.200	20.900	20.900	43
2023-08-23	20.300	20.300	20.200	20.200	20.200	30

← NewerPage 12 of 20 · 1,148 trading daysOlder →

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.