Agora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	11.700	11.880	11.540	11.880	10.959	44,286
2024-05-24	11.300	12.100	11.260	11.620	10.719	172,592
2024-05-23	11.360	11.500	11.360	11.380	10.497	1,008
2024-05-22	11.240	11.500	11.240	11.400	10.516	11,651
2024-05-21	11.340	11.460	11.240	11.360	10.479	5,517
2024-05-20	11.300	11.500	11.240	11.480	10.590	23,945
2024-05-17	11.300	11.500	11.300	11.300	10.424	11,243
2024-05-16	11.200	11.560	11.200	11.300	10.424	62,811
2024-05-15	10.600	11.160	10.600	11.160	10.294	34,013
2024-05-14	10.760	10.760	10.560	10.760	9.926	13,269
2024-05-13	10.820	10.880	10.600	10.760	9.926	7,942
2024-05-10	10.880	10.920	10.540	10.700	9.870	12,780
2024-05-09	10.800	10.940	10.720	10.800	9.962	11,893
2024-05-08	10.980	10.980	10.800	10.900	10.055	10,309
2024-05-07	10.920	10.980	10.860	10.960	10.110	5,882
2024-05-06	10.400	10.820	10.400	10.780	9.944	19,800
2024-05-02	10.380	10.400	10.320	10.400	9.593	5,358
2024-04-30	10.380	10.480	10.380	10.400	9.593	21,677
2024-04-29	10.400	10.560	10.160	10.380	9.575	127,645
2024-04-26	10.520	10.700	10.340	10.400	9.593	114,192
2024-04-25	10.680	10.800	10.500	10.540	9.723	38,268
2024-04-24	11.080	11.080	10.620	10.800	9.962	131,600
2024-04-23	11.000	11.140	11.000	11.000	10.147	119,568
2024-04-22	10.900	11.160	10.900	11.000	10.147	28,821
2024-04-19	11.180	11.320	10.780	10.900	10.055	11,986
2024-04-18	11.160	11.300	11.160	11.300	10.424	2,424
2024-04-17	11.340	11.340	11.180	11.300	10.424	10,679
2024-04-16	11.260	11.440	11.260	11.380	10.497	17,527
2024-04-15	11.340	11.480	11.220	11.460	10.571	13,519
2024-04-12	11.500	11.500	11.380	11.400	10.516	15,709
2024-04-11	11.600	11.600	11.400	11.420	10.534	31,136
2024-04-10	11.300	11.560	11.260	11.500	10.608	33,328
2024-04-09	11.260	11.420	11.260	11.360	10.479	8,863
2024-04-08	11.500	11.580	11.180	11.320	10.442	71,088
2024-04-05	11.720	11.720	11.540	11.580	10.682	44,210
2024-04-04	11.720	11.880	11.620	11.780	10.866	24,384
2024-04-03	11.500	11.860	11.400	11.720	10.811	42,909
2024-04-02	11.900	11.920	11.600	11.620	10.719	17,615
2024-03-28	12.100	12.100	11.900	11.950	11.023	17,957
2024-03-27	12.000	12.150	11.900	12.050	11.115	8,856
2024-03-26	11.700	12.000	11.600	12.000	11.069	280,687
2024-03-25	11.300	11.900	11.050	11.800	10.885	27,617
2024-03-22	11.400	11.500	11.200	11.400	10.516	6,442
2024-03-21	11.500	11.500	11.300	11.450	10.562	9,228
2024-03-20	11.650	11.750	11.300	11.500	10.608	156,110
2024-03-19	11.000	11.350	11.000	11.200	10.331	9,694
2024-03-18	11.300	11.300	10.900	11.150	10.285	64,209
2024-03-15	11.650	11.650	11.100	11.300	10.424	35,507
2024-03-14	11.850	11.850	11.600	11.750	10.839	2,156
2024-03-13	11.700	11.900	11.500	11.850	10.931	12,975
2024-03-12	11.700	11.750	11.500	11.600	10.700	7,963
2024-03-11	11.600	11.800	11.550	11.550	10.654	11,663
2024-03-08	11.750	11.900	11.500	11.600	10.700	14,333
2024-03-07	11.800	12.000	11.300	11.700	10.793	30,843
2024-03-06	11.800	12.050	11.800	11.900	10.977	366,961
2024-03-05	11.800	11.900	11.650	11.800	10.885	12,279
2024-03-04	12.300	12.300	11.800	11.900	10.977	13,880
2024-03-01	12.150	12.300	12.050	12.300	11.346	10,737
2024-02-29	12.300	12.300	12.050	12.150	11.208	5,755
2024-02-28	12.100	12.750	11.750	12.400	11.438	38,338

← NewerPage 11 of 21 · 1,251 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.