Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 7.820 | 8.000 | 7.600 | 8.000 | 7.380 | 21,259 |
| 2023-09-05 | 7.980 | 8.040 | 7.740 | 7.900 | 7.287 | 13,233 |
| 2023-09-04 | 8.000 | 8.040 | 7.900 | 7.960 | 7.343 | 4,836 |
| 2023-09-01 | 8.020 | 8.100 | 7.960 | 8.060 | 7.435 | 6,661 |
| 2023-08-31 | 8.100 | 8.100 | 7.920 | 8.060 | 7.435 | 7,747 |
| 2023-08-30 | 8.200 | 8.220 | 7.860 | 8.060 | 7.435 | 15,176 |
| 2023-08-29 | 8.060 | 8.280 | 8.060 | 8.200 | 7.564 | 7,633 |
| 2023-08-28 | 8.300 | 8.300 | 7.920 | 8.180 | 7.546 | 29,082 |
| 2023-08-25 | 8.200 | 8.240 | 8.140 | 8.180 | 7.546 | 5,403 |
| 2023-08-24 | 8.200 | 8.400 | 8.200 | 8.360 | 7.712 | 6,010 |
| 2023-08-23 | 8.480 | 8.700 | 8.140 | 8.200 | 7.564 | 14,856 |
| 2023-08-22 | 8.640 | 8.700 | 8.500 | 8.500 | 7.841 | 7,240 |
| 2023-08-21 | 8.680 | 8.680 | 8.540 | 8.640 | 7.970 | 6,863 |
| 2023-08-18 | 8.440 | 8.680 | 8.340 | 8.680 | 8.007 | 218,535 |
| 2023-08-17 | 8.400 | 8.480 | 8.280 | 8.420 | 7.767 | 22,912 |
| 2023-08-16 | 8.700 | 8.780 | 8.280 | 8.480 | 7.822 | 34,082 |
| 2023-08-14 | 8.760 | 8.900 | 8.660 | 8.700 | 8.025 | 21,323 |
| 2023-08-11 | 8.880 | 8.900 | 8.780 | 8.780 | 8.099 | 56,140 |
| 2023-08-10 | 8.340 | 8.880 | 8.280 | 8.840 | 8.154 | 50,576 |
| 2023-08-09 | 8.320 | 8.420 | 8.220 | 8.360 | 7.712 | 8,253 |
| 2023-08-08 | 8.360 | 8.420 | 8.220 | 8.260 | 7.619 | 36,001 |
| 2023-08-07 | 8.280 | 8.400 | 8.160 | 8.280 | 7.638 | 11,272 |
| 2023-08-04 | 8.380 | 8.380 | 8.200 | 8.280 | 7.638 | 2,392 |
| 2023-08-03 | 8.300 | 8.360 | 8.140 | 8.280 | 7.638 | 11,404 |
| 2023-08-02 | 8.380 | 8.380 | 8.080 | 8.300 | 7.656 | 16,595 |
| 2023-08-01 | 8.300 | 8.440 | 8.300 | 8.300 | 7.656 | 22,832 |
| 2023-07-31 | 8.300 | 8.340 | 8.140 | 8.320 | 7.675 | 10,880 |
| 2023-07-28 | 8.140 | 8.300 | 8.040 | 8.300 | 7.656 | 31,540 |
| 2023-07-27 | 8.080 | 8.140 | 8.000 | 8.140 | 7.509 | 12,260 |
| 2023-07-26 | 8.000 | 8.140 | 7.980 | 8.140 | 7.509 | 12,519 |
| 2023-07-25 | 8.040 | 8.120 | 7.960 | 8.120 | 7.490 | 19,245 |
| 2023-07-24 | 7.880 | 8.200 | 7.880 | 8.140 | 7.509 | 45,502 |
| 2023-07-21 | 7.600 | 8.100 | 7.560 | 8.100 | 7.472 | 18,249 |
| 2023-07-20 | 7.820 | 7.820 | 7.400 | 7.660 | 7.066 | 35,283 |
| 2023-07-19 | 8.020 | 8.020 | 7.700 | 7.900 | 7.287 | 39,240 |
| 2023-07-18 | 7.960 | 8.080 | 7.880 | 8.020 | 7.398 | 29,477 |
| 2023-07-17 | 8.120 | 8.160 | 7.900 | 7.960 | 7.343 | 18,336 |
| 2023-07-14 | 8.160 | 8.180 | 8.060 | 8.060 | 7.435 | 5,823 |
| 2023-07-13 | 8.120 | 8.200 | 8.020 | 8.200 | 7.564 | 17,518 |
| 2023-07-12 | 8.040 | 8.200 | 8.040 | 8.200 | 7.564 | 10,648 |
| 2023-07-11 | 8.100 | 8.180 | 8.000 | 8.100 | 7.472 | 16,022 |
| 2023-07-10 | 8.100 | 8.140 | 8.000 | 8.080 | 7.453 | 8,708 |
| 2023-07-07 | 8.100 | 8.100 | 8.000 | 8.040 | 7.416 | 26,314 |
| 2023-07-06 | 8.020 | 8.120 | 8.020 | 8.080 | 7.453 | 8,777 |
| 2023-07-05 | 8.100 | 8.160 | 8.040 | 8.120 | 7.490 | 12,914 |
| 2023-07-04 | 8.200 | 8.200 | 8.020 | 8.100 | 7.472 | 6,792 |
| 2023-07-03 | 8.100 | 8.180 | 8.000 | 8.180 | 7.546 | 10,614 |
| 2023-06-30 | 8.180 | 8.180 | 8.000 | 8.000 | 7.380 | 12,376 |
| 2023-06-29 | 8.060 | 8.180 | 7.960 | 8.180 | 7.546 | 6,571 |
| 2023-06-28 | 8.000 | 8.160 | 8.000 | 8.100 | 7.472 | 6,477 |
| 2023-06-27 | 7.920 | 8.080 | 7.920 | 8.040 | 7.416 | 12,117 |
| 2023-06-26 | 7.900 | 8.040 | 7.840 | 7.920 | 7.306 | 3,695 |
| 2023-06-23 | 8.080 | 8.080 | 7.940 | 7.960 | 7.343 | 2,829 |
| 2023-06-22 | 8.000 | 8.080 | 7.900 | 8.080 | 7.453 | 14,219 |
| 2023-06-21 | 8.120 | 8.120 | 7.720 | 7.960 | 7.343 | 81,658 |
| 2023-06-20 | 8.400 | 8.420 | 8.120 | 8.140 | 7.509 | 65,285 |
| 2023-06-19 | 8.500 | 8.500 | 8.340 | 8.500 | 7.841 | 12,040 |
| 2023-06-16 | 8.120 | 8.600 | 8.080 | 8.480 | 7.822 | 75,948 |
| 2023-06-15 | 7.980 | 8.160 | 7.980 | 8.100 | 7.472 | 15,535 |
| 2023-06-14 | 8.000 | 8.100 | 8.000 | 8.100 | 7.472 | 16,421 |
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.