Agora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	10.420	10.500	10.360	10.460	9.649	4,068
2024-08-20	10.620	10.680	10.480	10.500	9.686	5,009
2024-08-19	10.680	10.780	10.640	10.720	9.889	16,711
2024-08-16	10.500	10.680	10.500	10.620	9.796	26,085
2024-08-14	10.200	10.800	10.200	10.600	9.778	59,034
2024-08-13	10.000	10.140	10.000	10.140	9.354	7,711
2024-08-12	10.000	10.020	9.930	10.020	9.243	14,775
2024-08-09	10.000	10.000	9.870	10.000	9.224	10,503
2024-08-08	10.020	10.200	9.990	10.020	9.243	12,772
2024-08-07	9.800	10.200	9.720	10.180	9.390	8,980
2024-08-06	9.370	9.880	9.370	9.880	9.114	22,456
2024-08-05	9.940	9.940	9.160	9.360	8.634	67,035
2024-08-02	10.600	10.600	9.950	10.220	9.427	11,635
2024-08-01	10.500	10.640	10.500	10.620	9.796	6,446
2024-07-31	10.380	10.680	10.300	10.500	9.686	10,385
2024-07-30	10.320	10.580	10.320	10.380	9.575	10,979
2024-07-29	10.420	10.600	10.340	10.460	9.649	5,555
2024-07-26	10.500	10.500	10.320	10.480	9.667	1,371
2024-07-25	10.540	10.560	10.240	10.420	9.612	13,763
2024-07-24	10.780	10.780	10.500	10.500	9.686	8,867
2024-07-23	10.940	11.000	10.760	10.760	9.926	13,338
2024-07-22	10.700	10.940	10.700	10.900	10.055	15,022
2024-07-19	10.800	10.940	10.700	10.800	9.962	10,162
2024-07-18	10.620	10.820	10.300	10.820	9.981	56,321
2024-07-17	10.800	10.920	10.580	10.620	9.796	19,869
2024-07-16	11.200	11.200	10.580	10.920	10.073	10,119
2024-07-15	11.360	11.400	11.040	11.060	10.202	7,480
2024-07-12	10.800	11.380	10.580	11.360	10.479	42,463
2024-07-11	10.680	10.800	10.680	10.780	9.944	1,529
2024-07-10	10.860	10.900	10.600	10.840	9.999	18,744
2024-07-09	10.780	10.800	10.700	10.800	9.962	14,032
2024-07-08	10.840	10.920	10.780	10.900	10.055	8,169
2024-07-05	10.940	10.940	10.780	10.800	9.962	3,972
2024-07-04	10.920	10.940	10.780	10.940	10.092	8,911
2024-07-03	10.820	10.940	10.800	10.880	10.036	7,767
2024-07-02	11.020	11.080	10.700	10.820	9.981	19,384
2024-07-01	11.040	11.100	10.900	11.100	10.239	7,157
2024-06-28	11.000	11.200	11.000	11.060	10.202	3,991
2024-06-27	11.120	11.160	11.000	11.000	10.147	6,584
2024-06-26	11.180	11.300	11.140	11.140	10.276	1,406
2024-06-25	11.400	11.400	11.080	11.260	10.387	16,152
2024-06-24	11.120	11.400	11.120	11.400	10.516	32,787
2024-06-21	11.240	11.300	11.080	11.080	10.221	7,124
2024-06-20	11.180	11.280	11.180	11.280	10.405	21,522
2024-06-19	11.300	11.340	11.080	11.320	10.442	8,511
2024-06-18	11.360	11.400	11.000	11.100	10.239	1,796
2024-06-17	11.140	11.400	11.000	11.400	10.516	164,279
2024-06-14	10.840	11.300	10.800	10.900	10.055	29,485
2024-06-13	10.800	11.360	10.700	10.840	9.999	24,853
2024-06-12	10.740	10.900	10.420	10.840	9.999	25,552
2024-06-11	10.780	10.820	10.640	10.740	9.907	1,432
2024-06-10	10.800	10.900	10.520	10.780	9.944	8,259
2024-06-07	10.820	11.020	10.600	10.800	9.962	16,683
2024-06-06	11.260	11.260	10.520	11.040	10.184	33,829
2024-06-05	11.380	11.380	11.240	11.240	10.368	2,278
2024-06-04	11.280	11.400	11.200	11.400	10.516	15,184
2024-06-03	11.500	11.500	11.240	11.400	10.516	1,321
2024-05-31	11.500	11.500	11.200	11.500	10.608	8,521
2024-05-29	11.700	11.700	11.060	11.380	10.497	28,024
2024-05-28	11.900	12.000	11.680	11.680	10.774	26,185

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.5000 PLN
2025-08-26	0.2500 PLN
2019-07-11	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.