Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 6.050 | 6.090 | 5.940 | 6.000 | 5.535 | 4,949 |
| 2023-03-13 | 6.220 | 6.230 | 5.610 | 6.050 | 5.581 | 59,567 |
| 2023-03-10 | 6.250 | 6.270 | 6.200 | 6.240 | 5.756 | 10,894 |
| 2023-03-09 | 6.260 | 6.330 | 6.160 | 6.310 | 5.821 | 22,895 |
| 2023-03-08 | 6.130 | 6.280 | 6.120 | 6.200 | 5.719 | 15,458 |
| 2023-03-07 | 6.200 | 6.380 | 6.150 | 6.160 | 5.682 | 32,890 |
| 2023-03-06 | 6.050 | 6.240 | 6.050 | 6.140 | 5.664 | 24,866 |
| 2023-03-03 | 5.960 | 6.150 | 5.910 | 6.100 | 5.627 | 67,608 |
| 2023-03-02 | 5.900 | 5.910 | 5.820 | 5.910 | 5.452 | 20,122 |
| 2023-03-01 | 5.890 | 5.970 | 5.820 | 5.840 | 5.387 | 12,217 |
| 2023-02-28 | 5.900 | 5.970 | 5.800 | 5.800 | 5.350 | 32,236 |
| 2023-02-27 | 5.560 | 5.960 | 5.560 | 5.890 | 5.433 | 111,740 |
| 2023-02-24 | 5.570 | 5.570 | 5.500 | 5.560 | 5.129 | 10,457 |
| 2023-02-23 | 5.570 | 5.590 | 5.430 | 5.570 | 5.138 | 2,319 |
| 2023-02-22 | 5.510 | 5.560 | 5.230 | 5.560 | 5.129 | 20,663 |
| 2023-02-21 | 5.530 | 5.560 | 5.480 | 5.560 | 5.129 | 20,569 |
| 2023-02-20 | 5.600 | 5.600 | 5.510 | 5.520 | 5.092 | 7,400 |
| 2023-02-17 | 5.580 | 5.600 | 5.560 | 5.600 | 5.166 | 12,409 |
| 2023-02-16 | 5.590 | 5.640 | 5.540 | 5.630 | 5.193 | 3,284 |
| 2023-02-15 | 5.580 | 5.600 | 5.540 | 5.580 | 5.147 | 7,928 |
| 2023-02-14 | 5.520 | 5.640 | 5.520 | 5.580 | 5.147 | 2,062 |
| 2023-02-13 | 5.700 | 5.700 | 5.410 | 5.650 | 5.212 | 56,463 |
| 2023-02-10 | 5.700 | 5.760 | 5.600 | 5.720 | 5.276 | 9,697 |
| 2023-02-09 | 5.700 | 5.770 | 5.660 | 5.770 | 5.323 | 7,373 |
| 2023-02-08 | 5.670 | 5.740 | 5.560 | 5.700 | 5.258 | 57,498 |
| 2023-02-07 | 5.600 | 5.660 | 5.480 | 5.550 | 5.120 | 25,262 |
| 2023-02-06 | 5.660 | 5.680 | 5.500 | 5.600 | 5.166 | 27,931 |
| 2023-02-03 | 5.680 | 5.690 | 5.540 | 5.660 | 5.221 | 5,296 |
| 2023-02-02 | 5.600 | 5.740 | 5.570 | 5.670 | 5.230 | 8,847 |
| 2023-02-01 | 5.640 | 5.700 | 5.580 | 5.630 | 5.193 | 15,374 |
| 2023-01-31 | 5.500 | 5.640 | 5.410 | 5.610 | 5.175 | 8,110 |
| 2023-01-30 | 5.620 | 5.660 | 5.440 | 5.450 | 5.027 | 13,039 |
| 2023-01-27 | 5.350 | 5.620 | 5.250 | 5.620 | 5.184 | 65,020 |
| 2023-01-26 | 5.310 | 5.400 | 5.200 | 5.310 | 4.898 | 18,717 |
| 2023-01-25 | 5.280 | 5.310 | 5.200 | 5.310 | 4.898 | 10,015 |
| 2023-01-24 | 5.320 | 5.330 | 5.260 | 5.310 | 4.898 | 10,539 |
| 2023-01-23 | 5.330 | 5.340 | 5.250 | 5.330 | 4.917 | 2,818 |
| 2023-01-20 | 5.240 | 5.340 | 5.170 | 5.330 | 4.917 | 16,049 |
| 2023-01-19 | 5.340 | 5.340 | 5.200 | 5.240 | 4.834 | 29,072 |
| 2023-01-18 | 5.400 | 5.400 | 5.300 | 5.350 | 4.935 | 413,119 |
| 2023-01-17 | 5.290 | 5.370 | 5.270 | 5.320 | 4.907 | 8,665 |
| 2023-01-16 | 5.350 | 5.370 | 5.260 | 5.290 | 4.880 | 17,809 |
| 2023-01-13 | 5.370 | 5.460 | 5.350 | 5.350 | 4.935 | 9,398 |
| 2023-01-12 | 5.340 | 5.500 | 5.290 | 5.430 | 5.009 | 26,424 |
| 2023-01-11 | 5.490 | 5.490 | 5.340 | 5.340 | 4.926 | 14,911 |
| 2023-01-10 | 5.380 | 5.450 | 5.330 | 5.430 | 5.009 | 10,661 |
| 2023-01-09 | 5.430 | 5.520 | 5.310 | 5.350 | 4.935 | 46,713 |
| 2023-01-05 | 5.300 | 5.490 | 5.300 | 5.430 | 5.009 | 22,506 |
| 2023-01-04 | 5.250 | 5.540 | 5.250 | 5.300 | 4.889 | 66,693 |
| 2023-01-03 | 4.965 | 5.240 | 4.965 | 5.220 | 4.815 | 68,221 |
| 2023-01-02 | 4.930 | 5.080 | 4.830 | 5.000 | 4.612 | 47,530 |
| 2022-12-30 | 4.740 | 4.940 | 4.715 | 4.860 | 4.483 | 95,298 |
| 2022-12-29 | 4.745 | 4.840 | 4.660 | 4.750 | 4.382 | 14,113 |
| 2022-12-28 | 4.640 | 4.840 | 4.630 | 4.745 | 4.377 | 41,743 |
| 2022-12-27 | 4.805 | 4.880 | 4.510 | 4.700 | 4.336 | 24,474 |
| 2022-12-23 | 4.830 | 4.890 | 4.770 | 4.855 | 4.478 | 12,262 |
| 2022-12-22 | 4.795 | 4.900 | 4.700 | 4.820 | 4.446 | 27,399 |
| 2022-12-21 | 4.750 | 4.810 | 4.750 | 4.760 | 4.391 | 6,838 |
| 2022-12-20 | 4.750 | 4.870 | 4.680 | 4.795 | 4.423 | 32,448 |
| 2022-12-19 | 4.900 | 4.975 | 4.720 | 4.750 | 4.382 | 20,007 |
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.