Agora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.300	12.400	11.900	12.000	11.069	16,254
2024-02-26	12.500	12.650	12.200	12.250	11.300	14,764
2024-02-23	12.150	12.700	12.100	12.700	11.715	45,217
2024-02-22	12.000	12.200	11.900	12.150	11.208	21,646
2024-02-21	12.000	12.100	11.950	11.950	11.023	8,172
2024-02-20	12.200	12.200	12.000	12.150	11.208	12,656
2024-02-19	12.100	12.200	11.950	12.200	11.254	11,210
2024-02-16	12.100	12.250	12.050	12.100	11.162	14,976
2024-02-15	12.150	12.250	12.000	12.100	11.162	11,326
2024-02-14	12.450	12.450	12.000	12.100	11.162	10,312
2024-02-13	12.400	12.500	12.150	12.400	11.438	206,742
2024-02-12	12.300	12.500	12.000	12.400	11.438	16,570
2024-02-09	12.700	12.750	12.300	12.300	11.346	23,846
2024-02-08	12.650	12.700	12.500	12.650	11.669	21,804
2024-02-07	12.200	12.650	12.150	12.500	11.531	81,520
2024-02-06	11.900	12.100	11.800	12.100	11.162	40,784
2024-02-05	11.500	11.950	11.500	11.800	10.885	260,021
2024-02-02	11.900	12.250	11.650	11.650	10.746	46,168
2024-02-01	11.300	11.850	11.300	11.850	10.931	185,265
2024-01-31	11.050	11.650	10.950	11.300	10.424	362,157
2024-01-30	11.050	11.150	10.900	11.100	10.239	222,206
2024-01-29	11.050	11.200	11.000	11.000	10.147	12,933
2024-01-26	11.200	11.200	10.900	11.050	10.193	10,269
2024-01-25	11.100	11.100	10.950	10.950	10.101	19,163
2024-01-24	11.200	11.200	11.000	11.100	10.239	105,235
2024-01-23	11.300	11.350	10.950	11.000	10.147	16,320
2024-01-22	11.250	11.400	11.100	11.100	10.239	11,385
2024-01-19	11.350	11.400	11.100	11.100	10.239	20,452
2024-01-18	10.800	11.450	10.500	11.400	10.516	38,389
2024-01-17	11.250	11.400	10.750	10.900	10.055	16,236
2024-01-16	11.400	11.500	11.200	11.250	10.378	13,125
2024-01-15	11.600	11.600	11.300	11.350	10.470	22,243
2024-01-12	11.250	11.550	11.150	11.500	10.608	38,543
2024-01-11	11.350	11.500	11.150	11.250	10.378	42,744
2024-01-10	11.500	11.800	11.000	11.350	10.470	431,007
2024-01-09	10.450	11.700	10.350	11.650	10.746	249,058
2024-01-08	10.550	10.550	10.250	10.450	9.640	27,199
2024-01-05	10.850	10.850	9.880	10.600	9.778	105,188
2024-01-04	11.000	11.200	10.600	10.850	10.009	57,593
2024-01-03	11.450	11.550	10.750	11.200	10.331	50,897
2024-01-02	11.500	11.650	11.200	11.350	10.470	22,410
2023-12-29	11.300	11.400	11.100	11.400	10.516	15,250
2023-12-28	11.300	11.500	11.250	11.300	10.424	11,978
2023-12-27	11.350	11.450	11.100	11.300	10.424	13,337
2023-12-22	11.500	11.550	11.300	11.350	10.470	11,636
2023-12-21	11.500	11.700	11.400	11.500	10.608	139,587
2023-12-20	11.450	11.600	11.450	11.600	10.700	69,060
2023-12-19	11.350	11.600	11.350	11.450	10.562	8,296
2023-12-18	11.800	11.800	11.500	11.600	10.700	4,584
2023-12-15	11.650	11.750	11.500	11.500	10.608	64,090
2023-12-14	11.600	11.900	11.550	11.550	10.654	82,336
2023-12-13	11.200	11.750	11.150	11.550	10.654	61,775
2023-12-12	11.450	11.800	11.200	11.200	10.331	42,062
2023-12-11	10.500	11.550	10.400	11.400	10.516	120,716
2023-12-08	10.550	10.700	10.450	10.650	9.824	12,762
2023-12-07	10.700	10.700	10.450	10.550	9.732	11,613
2023-12-06	10.700	10.900	10.600	10.650	9.824	6,538
2023-12-05	10.850	10.850	10.600	10.700	9.870	17,862
2023-12-04	10.850	10.950	10.700	10.850	10.009	12,117
2023-12-01	10.750	10.950	10.700	10.850	10.009	29,463

← NewerPage 12 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.