Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 4.635 | 5.030 | 4.610 | 4.900 | 4.520 | 158,158 |
| 2022-12-15 | 4.750 | 4.755 | 4.650 | 4.650 | 4.289 | 16,130 |
| 2022-12-14 | 4.735 | 4.805 | 4.730 | 4.750 | 4.382 | 44,349 |
| 2022-12-13 | 4.795 | 4.820 | 4.730 | 4.730 | 4.363 | 20,268 |
| 2022-12-12 | 4.850 | 4.970 | 4.730 | 4.795 | 4.423 | 61,769 |
| 2022-12-09 | 4.400 | 4.895 | 4.400 | 4.800 | 4.428 | 212,156 |
| 2022-12-08 | 4.430 | 4.450 | 4.390 | 4.400 | 4.059 | 106,381 |
| 2022-12-07 | 4.435 | 4.450 | 4.390 | 4.425 | 4.082 | 7,450 |
| 2022-12-06 | 4.415 | 4.445 | 4.395 | 4.430 | 4.086 | 30,610 |
| 2022-12-05 | 4.400 | 4.430 | 4.390 | 4.415 | 4.073 | 8,865 |
| 2022-12-02 | 4.400 | 4.455 | 4.400 | 4.400 | 4.059 | 25,874 |
| 2022-12-01 | 4.350 | 4.390 | 4.345 | 4.390 | 4.050 | 21,551 |
| 2022-11-30 | 4.370 | 4.375 | 4.315 | 4.340 | 4.003 | 9,305 |
| 2022-11-29 | 4.420 | 4.445 | 4.300 | 4.370 | 4.031 | 20,465 |
| 2022-11-28 | 4.495 | 4.545 | 4.405 | 4.420 | 4.077 | 16,960 |
| 2022-11-25 | 4.460 | 4.460 | 4.385 | 4.450 | 4.105 | 7,345 |
| 2022-11-24 | 4.340 | 4.480 | 4.335 | 4.460 | 4.114 | 30,360 |
| 2022-11-23 | 4.420 | 4.420 | 4.205 | 4.340 | 4.003 | 79,398 |
| 2022-11-22 | 4.685 | 4.685 | 4.340 | 4.390 | 4.050 | 126,967 |
| 2022-11-21 | 4.720 | 4.725 | 4.600 | 4.690 | 4.326 | 9,260 |
| 2022-11-18 | 4.815 | 4.845 | 4.700 | 4.740 | 4.372 | 13,113 |
| 2022-11-17 | 4.860 | 4.875 | 4.815 | 4.850 | 4.474 | 3,532 |
| 2022-11-16 | 4.805 | 4.880 | 4.805 | 4.865 | 4.488 | 1,529 |
| 2022-11-15 | 4.860 | 4.895 | 4.830 | 4.880 | 4.502 | 3,901 |
| 2022-11-14 | 4.950 | 4.985 | 4.850 | 4.890 | 4.511 | 17,760 |
| 2022-11-10 | 4.890 | 4.900 | 4.850 | 4.900 | 4.520 | 18,156 |
| 2022-11-09 | 4.945 | 4.945 | 4.865 | 4.890 | 4.511 | 1,365 |
| 2022-11-08 | 4.935 | 4.960 | 4.900 | 4.900 | 4.520 | 1,392 |
| 2022-11-07 | 4.945 | 4.955 | 4.860 | 4.935 | 4.552 | 7,819 |
| 2022-11-04 | 4.850 | 4.965 | 4.840 | 4.945 | 4.562 | 6,352 |
| 2022-11-03 | 4.980 | 4.980 | 4.870 | 4.900 | 4.520 | 7,471 |
| 2022-11-02 | 5.040 | 5.060 | 4.850 | 4.850 | 4.474 | 50,242 |
| 2022-10-31 | 4.935 | 5.100 | 4.935 | 5.000 | 4.612 | 31,394 |
| 2022-10-28 | 4.760 | 4.930 | 4.755 | 4.920 | 4.538 | 49,115 |
| 2022-10-27 | 4.720 | 4.800 | 4.720 | 4.750 | 4.382 | 2,069 |
| 2022-10-26 | 4.785 | 4.805 | 4.750 | 4.750 | 4.382 | 127 |
| 2022-10-25 | 4.805 | 4.805 | 4.750 | 4.770 | 4.400 | 4,353 |
| 2022-10-24 | 4.740 | 4.825 | 4.725 | 4.760 | 4.391 | 19,731 |
| 2022-10-21 | 4.735 | 4.750 | 4.720 | 4.720 | 4.354 | 1,040 |
| 2022-10-20 | 4.740 | 4.770 | 4.700 | 4.765 | 4.395 | 9,858 |
| 2022-10-19 | 4.800 | 4.800 | 4.725 | 4.735 | 4.368 | 12,952 |
| 2022-10-18 | 4.815 | 4.850 | 4.705 | 4.800 | 4.428 | 7,009 |
| 2022-10-17 | 4.735 | 4.845 | 4.655 | 4.820 | 4.446 | 5,572 |
| 2022-10-14 | 4.720 | 4.780 | 4.680 | 4.735 | 4.368 | 7,845 |
| 2022-10-13 | 4.800 | 4.860 | 4.630 | 4.700 | 4.336 | 12,041 |
| 2022-10-12 | 4.860 | 4.860 | 4.740 | 4.820 | 4.446 | 9,738 |
| 2022-10-11 | 4.710 | 4.860 | 4.710 | 4.855 | 4.478 | 13,639 |
| 2022-10-10 | 5.090 | 5.090 | 4.910 | 4.910 | 4.529 | 4,502 |
| 2022-10-07 | 5.040 | 5.090 | 4.970 | 5.070 | 4.677 | 4,805 |
| 2022-10-06 | 4.995 | 5.000 | 4.950 | 4.995 | 4.608 | 3,652 |
| 2022-10-05 | 5.120 | 5.120 | 4.975 | 5.050 | 4.658 | 5,712 |
| 2022-10-04 | 4.995 | 5.130 | 4.980 | 5.130 | 4.732 | 6,962 |
| 2022-10-03 | 5.000 | 5.000 | 4.980 | 4.980 | 4.594 | 4,314 |
| 2022-09-30 | 5.000 | 5.020 | 4.920 | 5.000 | 4.612 | 6,644 |
| 2022-09-29 | 5.070 | 5.080 | 5.010 | 5.080 | 4.686 | 3,099 |
| 2022-09-28 | 5.140 | 5.140 | 5.010 | 5.070 | 4.677 | 2,399 |
| 2022-09-27 | 5.050 | 5.160 | 5.050 | 5.140 | 4.741 | 218 |
| 2022-09-26 | 5.190 | 5.190 | 5.050 | 5.050 | 4.658 | 5,046 |
| 2022-09-23 | 5.150 | 5.440 | 5.060 | 5.100 | 4.704 | 13,451 |
| 2022-09-22 | 5.080 | 5.200 | 5.080 | 5.180 | 4.778 | 882 |
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.