Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5.300 | 5.700 | 5.300 | 5.700 | 5.258 | 16,546 |
| 2022-06-28 | 5.350 | 5.350 | 5.200 | 5.250 | 4.843 | 7,149 |
| 2022-06-27 | 5.240 | 5.320 | 5.240 | 5.310 | 4.898 | 3,570 |
| 2022-06-24 | 5.270 | 5.340 | 5.220 | 5.230 | 4.824 | 4,180 |
| 2022-06-23 | 5.280 | 5.290 | 5.200 | 5.280 | 4.871 | 4,775 |
| 2022-06-22 | 5.280 | 5.310 | 5.200 | 5.200 | 4.797 | 9,481 |
| 2022-06-21 | 5.170 | 5.350 | 5.130 | 5.250 | 4.843 | 3,854 |
| 2022-06-20 | 5.240 | 5.290 | 5.100 | 5.170 | 4.769 | 8,587 |
| 2022-06-17 | 5.250 | 5.330 | 5.200 | 5.240 | 4.834 | 8,662 |
| 2022-06-15 | 5.360 | 5.400 | 5.100 | 5.250 | 4.843 | 18,504 |
| 2022-06-14 | 5.260 | 5.410 | 5.260 | 5.350 | 4.935 | 27,188 |
| 2022-06-13 | 5.510 | 5.580 | 5.220 | 5.260 | 4.852 | 22,195 |
| 2022-06-10 | 5.550 | 5.680 | 5.500 | 5.510 | 5.083 | 6,650 |
| 2022-06-09 | 5.540 | 5.680 | 5.500 | 5.550 | 5.120 | 10,309 |
| 2022-06-08 | 5.530 | 5.580 | 5.520 | 5.520 | 5.092 | 3,941 |
| 2022-06-07 | 5.620 | 5.700 | 5.520 | 5.520 | 5.092 | 4,273 |
| 2022-06-06 | 5.590 | 5.700 | 5.520 | 5.700 | 5.258 | 6,988 |
| 2022-06-03 | 5.720 | 5.720 | 5.580 | 5.590 | 5.156 | 3,366 |
| 2022-06-02 | 5.620 | 5.730 | 5.530 | 5.660 | 5.221 | 4,883 |
| 2022-06-01 | 5.640 | 5.640 | 5.500 | 5.620 | 5.184 | 5,244 |
| 2022-05-31 | 5.640 | 5.690 | 5.510 | 5.530 | 5.101 | 4,478 |
| 2022-05-30 | 5.680 | 5.750 | 5.680 | 5.680 | 5.240 | 4,499 |
| 2022-05-27 | 5.720 | 5.720 | 5.660 | 5.670 | 5.230 | 1,601 |
| 2022-05-26 | 5.700 | 5.750 | 5.560 | 5.720 | 5.276 | 3,034 |
| 2022-05-25 | 5.480 | 5.700 | 5.480 | 5.640 | 5.203 | 3,156 |
| 2022-05-24 | 5.750 | 5.750 | 5.480 | 5.500 | 5.073 | 12,546 |
| 2022-05-23 | 5.970 | 5.980 | 5.600 | 5.660 | 5.221 | 30,859 |
| 2022-05-20 | 5.900 | 5.990 | 5.880 | 5.920 | 5.461 | 4,739 |
| 2022-05-19 | 6.000 | 6.100 | 5.760 | 5.980 | 5.516 | 8,733 |
| 2022-05-18 | 6.150 | 6.180 | 6.060 | 6.150 | 5.673 | 6,733 |
| 2022-05-17 | 6.190 | 6.190 | 6.100 | 6.160 | 5.682 | 2,256 |
| 2022-05-16 | 5.870 | 6.160 | 5.870 | 6.160 | 5.682 | 8,030 |
| 2022-05-13 | 5.900 | 5.940 | 5.740 | 5.870 | 5.415 | 9,269 |
| 2022-05-12 | 6.000 | 6.000 | 5.680 | 5.900 | 5.442 | 17,631 |
| 2022-05-11 | 5.740 | 5.750 | 5.560 | 5.750 | 5.304 | 6,435 |
| 2022-05-10 | 5.720 | 5.720 | 5.580 | 5.690 | 5.249 | 3,120 |
| 2022-05-09 | 5.630 | 5.690 | 5.540 | 5.690 | 5.249 | 1,844 |
| 2022-05-06 | 5.650 | 5.700 | 5.490 | 5.700 | 5.258 | 54,030 |
| 2022-05-05 | 5.670 | 5.690 | 5.500 | 5.630 | 5.193 | 38,201 |
| 2022-05-04 | 5.830 | 5.830 | 5.420 | 5.560 | 5.129 | 47,966 |
| 2022-05-02 | 5.840 | 5.940 | 5.680 | 5.860 | 5.406 | 21,463 |
| 2022-04-29 | 6.090 | 6.090 | 5.610 | 5.650 | 5.212 | 75,731 |
| 2022-04-28 | 6.050 | 6.080 | 6.000 | 6.050 | 5.581 | 5,740 |
| 2022-04-27 | 6.140 | 6.170 | 6.010 | 6.100 | 5.627 | 3,399 |
| 2022-04-26 | 6.210 | 6.300 | 5.800 | 6.100 | 5.627 | 94,746 |
| 2022-04-25 | 6.390 | 6.390 | 6.180 | 6.300 | 5.811 | 16,696 |
| 2022-04-22 | 6.400 | 6.490 | 6.320 | 6.390 | 5.894 | 5,483 |
| 2022-04-21 | 6.620 | 6.620 | 6.400 | 6.400 | 5.904 | 11,367 |
| 2022-04-20 | 6.720 | 6.730 | 6.610 | 6.610 | 6.097 | 2,267 |
| 2022-04-19 | 6.650 | 6.710 | 6.600 | 6.660 | 6.144 | 9,527 |
| 2022-04-14 | 6.830 | 6.840 | 6.620 | 6.640 | 6.125 | 10,355 |
| 2022-04-13 | 6.780 | 6.870 | 6.620 | 6.870 | 6.337 | 5,143 |
| 2022-04-12 | 6.740 | 6.840 | 6.740 | 6.740 | 6.217 | 4,182 |
| 2022-04-11 | 6.620 | 6.800 | 6.620 | 6.800 | 6.273 | 5,618 |
| 2022-04-08 | 6.740 | 6.760 | 6.640 | 6.640 | 6.125 | 6,317 |
| 2022-04-07 | 6.600 | 6.720 | 6.600 | 6.700 | 6.180 | 1,825 |
| 2022-04-06 | 6.700 | 6.760 | 6.500 | 6.660 | 6.144 | 23,598 |
| 2022-04-05 | 6.960 | 6.960 | 6.600 | 6.660 | 6.144 | 46,131 |
| 2022-04-04 | 7.060 | 7.080 | 6.800 | 6.800 | 6.273 | 21,806 |
| 2022-04-01 | 7.080 | 7.200 | 7.000 | 7.020 | 6.476 | 7,677 |
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.