Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 5.080 | 5.200 | 5.080 | 5.180 | 4.778 | 882 |
| 2022-09-21 | 5.080 | 5.120 | 5.080 | 5.120 | 4.723 | 2,343 |
| 2022-09-20 | 5.120 | 5.230 | 5.120 | 5.130 | 4.732 | 2,254 |
| 2022-09-19 | 5.080 | 5.130 | 5.080 | 5.120 | 4.723 | 580 |
| 2022-09-16 | 5.190 | 5.190 | 5.060 | 5.080 | 4.686 | 1,564 |
| 2022-09-15 | 5.150 | 5.200 | 5.080 | 5.080 | 4.686 | 2,966 |
| 2022-09-14 | 5.390 | 5.390 | 5.070 | 5.100 | 4.704 | 5,766 |
| 2022-09-13 | 5.320 | 5.380 | 5.200 | 5.200 | 4.797 | 4,421 |
| 2022-09-12 | 5.300 | 5.470 | 5.200 | 5.300 | 4.889 | 2,540 |
| 2022-09-09 | 5.190 | 5.300 | 5.190 | 5.300 | 4.889 | 5,480 |
| 2022-09-08 | 5.110 | 5.200 | 5.090 | 5.110 | 4.714 | 3,422 |
| 2022-09-07 | 5.250 | 5.250 | 5.010 | 5.110 | 4.714 | 6,104 |
| 2022-09-06 | 5.240 | 5.250 | 5.140 | 5.250 | 4.843 | 724 |
| 2022-09-05 | 5.280 | 5.280 | 5.110 | 5.250 | 4.843 | 3,541 |
| 2022-09-02 | 5.300 | 5.390 | 5.200 | 5.210 | 4.806 | 2,885 |
| 2022-09-01 | 5.300 | 5.390 | 5.160 | 5.300 | 4.889 | 13,809 |
| 2022-08-31 | 5.300 | 5.450 | 5.260 | 5.290 | 4.880 | 5,750 |
| 2022-08-30 | 5.380 | 5.440 | 5.260 | 5.380 | 4.963 | 11,989 |
| 2022-08-29 | 5.300 | 5.490 | 5.300 | 5.320 | 4.907 | 3,930 |
| 2022-08-26 | 5.350 | 5.370 | 5.300 | 5.300 | 4.889 | 4,626 |
| 2022-08-25 | 5.380 | 5.440 | 5.300 | 5.370 | 4.954 | 3,154 |
| 2022-08-24 | 5.530 | 5.530 | 5.350 | 5.390 | 4.972 | 7,617 |
| 2022-08-23 | 5.510 | 5.630 | 5.450 | 5.530 | 5.101 | 1,384 |
| 2022-08-22 | 5.460 | 5.540 | 5.410 | 5.480 | 5.055 | 2,309 |
| 2022-08-19 | 5.670 | 5.710 | 5.500 | 5.500 | 5.073 | 6,843 |
| 2022-08-18 | 5.720 | 5.800 | 5.510 | 5.590 | 5.156 | 11,767 |
| 2022-08-17 | 5.890 | 5.890 | 5.710 | 5.730 | 5.286 | 3,476 |
| 2022-08-16 | 6.000 | 6.000 | 5.700 | 5.860 | 5.406 | 24,868 |
| 2022-08-12 | 5.700 | 6.080 | 5.560 | 5.990 | 5.525 | 46,382 |
| 2022-08-11 | 5.550 | 5.760 | 5.550 | 5.720 | 5.276 | 8,564 |
| 2022-08-10 | 5.500 | 5.550 | 5.500 | 5.540 | 5.110 | 2,660 |
| 2022-08-09 | 5.410 | 5.540 | 5.410 | 5.500 | 5.073 | 5,464 |
| 2022-08-08 | 5.430 | 5.540 | 5.380 | 5.400 | 4.981 | 3,439 |
| 2022-08-05 | 5.430 | 5.430 | 5.400 | 5.400 | 4.981 | 487 |
| 2022-08-04 | 5.450 | 5.450 | 5.360 | 5.400 | 4.981 | 2,925 |
| 2022-08-03 | 5.400 | 5.450 | 5.310 | 5.450 | 5.027 | 6,929 |
| 2022-08-02 | 5.330 | 5.400 | 5.300 | 5.350 | 4.935 | 3,130 |
| 2022-08-01 | 5.400 | 5.400 | 5.300 | 5.360 | 4.944 | 3,101 |
| 2022-07-29 | 5.400 | 5.440 | 5.330 | 5.410 | 4.990 | 907 |
| 2022-07-28 | 5.370 | 5.510 | 5.320 | 5.320 | 4.907 | 4,237 |
| 2022-07-27 | 5.370 | 5.370 | 5.300 | 5.320 | 4.907 | 1,202 |
| 2022-07-26 | 5.450 | 5.450 | 5.240 | 5.300 | 4.889 | 4,907 |
| 2022-07-25 | 5.380 | 5.450 | 5.350 | 5.440 | 5.018 | 1,011 |
| 2022-07-22 | 5.320 | 5.430 | 5.320 | 5.380 | 4.963 | 3,129 |
| 2022-07-21 | 5.370 | 5.370 | 5.340 | 5.370 | 4.954 | 852 |
| 2022-07-20 | 5.410 | 5.440 | 5.300 | 5.300 | 4.889 | 12,205 |
| 2022-07-19 | 5.260 | 5.420 | 5.220 | 5.350 | 4.935 | 21,955 |
| 2022-07-18 | 5.230 | 5.310 | 5.230 | 5.250 | 4.843 | 1,623 |
| 2022-07-15 | 5.290 | 5.300 | 5.230 | 5.250 | 4.843 | 752 |
| 2022-07-14 | 5.230 | 5.300 | 5.230 | 5.290 | 4.880 | 1,626 |
| 2022-07-13 | 5.280 | 5.300 | 5.220 | 5.230 | 4.824 | 1,347 |
| 2022-07-12 | 5.260 | 5.380 | 5.220 | 5.280 | 4.871 | 2,172 |
| 2022-07-11 | 5.350 | 5.410 | 5.230 | 5.260 | 4.852 | 8,584 |
| 2022-07-08 | 5.410 | 5.410 | 5.280 | 5.300 | 4.889 | 19,458 |
| 2022-07-07 | 5.500 | 5.570 | 5.350 | 5.380 | 4.963 | 10,951 |
| 2022-07-06 | 5.480 | 5.550 | 5.430 | 5.430 | 5.009 | 12,107 |
| 2022-07-05 | 5.570 | 5.620 | 5.500 | 5.500 | 5.073 | 2,437 |
| 2022-07-04 | 5.600 | 5.640 | 5.490 | 5.510 | 5.083 | 3,364 |
| 2022-07-01 | 5.460 | 5.600 | 5.330 | 5.600 | 5.166 | 3,697 |
| 2022-06-30 | 5.640 | 5.640 | 5.460 | 5.550 | 5.120 | 5,576 |
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.