Agora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	7.960	8.040	7.900	8.020	7.398	4,783
2023-06-12	7.980	8.000	7.940	7.960	7.343	1,563
2023-06-09	8.020	8.060	7.900	7.960	7.343	15,466
2023-06-07	8.060	8.100	8.040	8.080	7.453	7,897
2023-06-06	8.160	8.160	8.100	8.100	7.472	9,785
2023-06-05	8.100	8.180	7.920	8.180	7.546	10,918
2023-06-02	8.000	8.120	7.920	8.100	7.472	13,303
2023-06-01	7.980	8.000	7.840	7.980	7.361	17,227
2023-05-31	8.100	8.160	7.800	7.840	7.232	16,811
2023-05-30	8.200	8.240	8.120	8.120	7.490	15,176
2023-05-29	8.200	8.260	8.060	8.200	7.564	10,016
2023-05-26	8.000	8.220	7.920	8.060	7.435	24,954
2023-05-25	7.820	7.980	7.640	7.980	7.361	13,239
2023-05-24	8.200	8.200	7.680	7.820	7.214	14,794
2023-05-23	8.280	8.280	8.140	8.140	7.509	7,063
2023-05-22	8.080	8.320	8.080	8.280	7.638	6,593
2023-05-19	8.260	8.260	8.100	8.100	7.472	30,583
2023-05-18	7.920	8.420	7.920	8.260	7.619	138,532
2023-05-17	7.900	7.920	7.780	7.920	7.306	10,673
2023-05-16	7.700	7.900	7.660	7.900	7.287	13,883
2023-05-15	7.760	7.800	7.620	7.800	7.195	17,623
2023-05-12	7.500	7.760	7.500	7.760	7.158	15,452
2023-05-11	7.560	7.640	7.500	7.500	6.918	9,623
2023-05-10	7.620	7.680	7.500	7.660	7.066	59,795
2023-05-09	7.820	7.820	7.620	7.680	7.084	10,014
2023-05-08	7.380	7.880	7.300	7.800	7.195	44,789
2023-05-05	7.140	7.420	7.140	7.420	6.845	17,513
2023-05-04	7.300	7.300	7.120	7.280	6.715	13,452
2023-05-02	7.320	7.340	7.100	7.300	6.734	10,846
2023-04-28	7.320	7.360	7.180	7.340	6.771	20,412
2023-04-27	7.180	7.400	7.000	7.400	6.826	34,947
2023-04-26	7.200	7.200	6.940	7.200	6.642	18,192
2023-04-25	7.200	7.280	7.100	7.200	6.642	19,870
2023-04-24	7.160	7.200	6.960	7.200	6.642	20,049
2023-04-21	7.180	7.180	7.060	7.160	6.605	23,397
2023-04-20	6.900	7.340	6.900	7.200	6.642	125,823
2023-04-19	6.990	7.000	6.830	7.000	6.457	27,066
2023-04-18	6.980	6.990	6.770	6.990	6.448	35,894
2023-04-17	6.890	6.980	6.760	6.980	6.439	26,474
2023-04-14	6.910	6.970	6.710	6.940	6.402	29,870
2023-04-13	6.900	6.920	6.540	6.910	6.374	40,547
2023-04-12	6.840	6.940	6.830	6.930	6.393	20,542
2023-04-11	6.900	6.920	6.800	6.850	6.319	13,030
2023-04-06	6.740	6.900	6.700	6.900	6.365	18,235
2023-04-05	6.710	6.900	6.650	6.680	6.162	11,028
2023-04-04	7.040	7.040	6.650	6.710	6.190	21,455
2023-04-03	6.940	7.180	6.610	6.940	6.402	36,080
2023-03-31	6.650	7.300	6.590	6.880	6.346	90,319
2023-03-30	6.280	6.720	6.170	6.700	6.180	51,263
2023-03-29	6.480	6.480	6.150	6.300	5.811	28,676
2023-03-28	5.670	6.360	5.670	6.360	5.867	86,821
2023-03-27	5.750	5.750	5.550	5.700	5.258	11,812
2023-03-24	5.400	5.760	5.310	5.760	5.313	10,775
2023-03-23	5.390	5.560	5.250	5.560	5.129	11,953
2023-03-22	5.310	5.410	5.080	5.400	4.981	172,066
2023-03-21	5.660	5.660	5.310	5.310	4.898	25,953
2023-03-20	5.630	5.670	5.420	5.630	5.193	41,769
2023-03-17	5.780	5.800	5.560	5.800	5.350	50,101
2023-03-16	5.790	5.890	5.460	5.820	5.369	45,388
2023-03-15	5.980	6.030	5.770	5.840	5.387	22,376

← NewerPage 15 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.