Agora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.600	10.800	10.600	10.700	9.870	3,086
2023-11-29	10.850	10.850	10.600	10.600	9.778	12,424
2023-11-28	10.350	10.850	10.350	10.800	9.962	56,448
2023-11-27	10.300	10.450	10.100	10.350	9.547	36,341
2023-11-24	9.960	10.200	9.920	10.000	9.224	16,872
2023-11-23	10.400	10.400	9.820	9.920	9.151	26,674
2023-11-22	10.700	10.700	10.100	10.300	9.501	29,650
2023-11-21	10.500	10.750	10.450	10.600	9.778	53,266
2023-11-20	10.150	10.500	10.100	10.400	9.593	32,424
2023-11-17	9.600	10.250	9.500	10.150	9.363	78,317
2023-11-16	9.560	9.600	9.440	9.600	8.855	8,575
2023-11-15	9.760	9.800	9.500	9.560	8.819	13,593
2023-11-14	9.780	9.780	9.520	9.560	8.819	8,555
2023-11-13	9.840	9.860	9.700	9.700	8.948	6,177
2023-11-10	9.820	9.840	9.680	9.840	9.077	12,680
2023-11-09	9.820	9.820	9.600	9.820	9.058	24,428
2023-11-08	9.840	9.900	9.820	9.820	9.058	26,131
2023-11-07	9.780	9.820	9.780	9.800	9.040	34,022
2023-11-06	9.440	9.820	9.420	9.780	9.022	34,388
2023-11-03	9.440	9.460	9.340	9.440	8.708	11,315
2023-11-02	9.300	9.460	9.200	9.400	8.671	18,885
2023-10-31	9.360	9.400	9.280	9.280	8.560	12,259
2023-10-30	9.360	9.400	9.340	9.340	8.616	10,181
2023-10-27	9.300	9.400	9.240	9.340	8.616	14,203
2023-10-26	9.380	9.560	9.300	9.300	8.579	33,602
2023-10-25	9.200	9.480	9.080	9.400	8.671	62,875
2023-10-24	9.100	9.300	9.100	9.220	8.505	5,914
2023-10-23	9.340	9.400	9.080	9.100	8.394	15,844
2023-10-20	9.160	9.300	8.840	9.300	8.579	30,828
2023-10-19	9.360	9.400	9.160	9.200	8.487	16,829
2023-10-18	9.300	9.300	9.060	9.300	8.579	27,587
2023-10-17	9.440	9.600	9.200	9.380	8.653	151,246
2023-10-16	9.560	9.700	9.160	9.400	8.671	489,828
2023-10-13	8.560	8.740	8.440	8.680	8.007	56,680
2023-10-12	8.480	8.700	8.480	8.560	7.896	9,908
2023-10-11	8.500	8.640	8.380	8.480	7.822	16,678
2023-10-10	8.360	8.700	8.360	8.460	7.804	33,928
2023-10-09	8.560	8.600	8.520	8.580	7.915	6,548
2023-10-06	8.560	8.600	8.400	8.560	7.896	38,147
2023-10-05	8.400	8.760	8.360	8.520	7.859	47,658
2023-10-04	7.720	8.300	7.560	8.300	7.656	28,256
2023-10-03	7.820	8.020	7.680	7.720	7.121	7,658
2023-10-02	8.080	8.080	7.780	7.880	7.269	6,174
2023-09-29	7.980	8.000	7.900	8.000	7.380	9,079
2023-09-28	8.000	8.000	7.780	7.980	7.361	7,285
2023-09-27	7.900	7.980	7.760	7.980	7.361	11,749
2023-09-26	7.860	7.900	7.800	7.900	7.287	12,373
2023-09-25	8.000	8.000	7.760	7.820	7.214	18,001
2023-09-22	8.100	8.100	7.960	7.980	7.361	3,605
2023-09-21	8.000	8.120	7.940	8.100	7.472	11,613
2023-09-20	8.060	8.200	7.940	8.000	7.380	17,728
2023-09-19	8.160	8.260	8.080	8.120	7.490	6,020
2023-09-18	8.280	8.300	8.180	8.180	7.546	7,382
2023-09-15	8.120	8.260	8.120	8.160	7.527	9,537
2023-09-14	8.300	8.300	8.100	8.160	7.527	14,130
2023-09-13	7.680	8.260	7.500	8.260	7.619	105,228
2023-09-12	7.700	7.840	7.440	7.840	7.232	28,659
2023-09-11	7.940	7.940	7.740	7.740	7.140	4,498
2023-09-08	7.900	7.940	7.760	7.940	7.324	18,129
2023-09-07	7.980	7.980	7.780	7.940	7.324	16,959

← NewerPage 13 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.