Agora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	7.140	7.240	6.840	7.060	6.512	33,799
2022-03-30	7.120	7.240	7.120	7.140	6.586	3,940
2022-03-29	7.280	7.380	7.100	7.120	6.568	17,320
2022-03-28	7.260	7.400	7.200	7.380	6.808	9,608
2022-03-25	7.280	7.480	7.260	7.260	6.697	16,736
2022-03-24	7.180	7.260	7.180	7.260	6.697	3,512
2022-03-23	7.200	7.200	7.060	7.180	6.623	3,022
2022-03-22	7.260	7.260	7.140	7.200	6.642	1,525
2022-03-21	7.280	7.380	7.140	7.260	6.697	3,872
2022-03-18	7.120	7.300	7.020	7.280	6.715	13,576
2022-03-17	7.180	7.200	6.920	7.120	6.568	4,206
2022-03-16	6.960	7.200	6.960	7.160	6.605	6,391
2022-03-15	6.800	6.980	6.700	6.960	6.420	18,520
2022-03-14	6.860	6.960	6.740	6.740	6.217	10,637
2022-03-11	6.740	6.840	6.600	6.840	6.310	15,668
2022-03-10	6.640	6.800	6.500	6.740	6.217	7,845
2022-03-09	6.620	6.740	6.440	6.620	6.107	10,878
2022-03-08	6.400	6.600	6.300	6.340	5.848	16,336
2022-03-07	6.600	6.660	6.180	6.460	5.959	21,016
2022-03-04	6.780	6.800	6.460	6.600	6.088	21,923
2022-03-03	6.700	6.800	6.640	6.660	6.144	25,072
2022-03-02	6.680	6.800	6.620	6.680	6.162	6,817
2022-03-01	6.880	6.980	6.600	6.800	6.273	20,969
2022-02-28	6.820	6.960	6.740	6.780	6.254	16,132
2022-02-25	6.460	6.900	6.460	6.880	6.346	23,986
2022-02-24	6.660	6.960	6.000	6.440	5.941	91,290
2022-02-23	7.160	7.280	7.160	7.240	6.679	6,259
2022-02-22	6.800	7.180	6.780	7.080	6.531	13,140
2022-02-21	7.160	7.200	6.780	6.900	6.365	23,161
2022-02-18	7.300	7.440	7.200	7.200	6.642	5,162
2022-02-17	7.440	7.440	7.220	7.300	6.734	6,124
2022-02-16	7.600	7.700	7.400	7.440	6.863	9,576
2022-02-15	7.260	7.660	7.260	7.540	6.955	12,561
2022-02-14	7.300	7.360	7.060	7.300	6.734	40,127
2022-02-11	7.620	7.640	7.500	7.580	6.992	10,723
2022-02-10	7.700	7.760	7.560	7.600	7.011	9,203
2022-02-09	7.560	7.720	7.560	7.700	7.103	11,307
2022-02-08	7.720	7.740	7.600	7.600	7.011	6,156
2022-02-07	7.660	7.780	7.600	7.640	7.047	8,864
2022-02-04	7.920	7.920	7.600	7.600	7.011	14,865
2022-02-03	7.880	7.960	7.740	7.740	7.140	15,510
2022-02-02	7.480	8.000	7.480	7.840	7.232	118,049
2022-02-01	7.400	7.540	7.380	7.380	6.808	6,637
2022-01-31	7.340	7.340	7.280	7.280	6.715	12,970
2022-01-28	7.560	7.560	7.300	7.340	6.771	3,768
2022-01-27	7.500	7.520	7.440	7.440	6.863	4,566
2022-01-26	7.400	7.560	7.400	7.460	6.881	12,946
2022-01-25	7.240	7.480	7.240	7.400	6.826	15,216
2022-01-24	7.700	7.700	7.180	7.300	6.734	22,835
2022-01-21	7.880	7.880	7.200	7.700	7.103	30,030
2022-01-20	8.000	8.000	7.900	7.900	7.287	8,265
2022-01-19	8.080	8.080	7.900	7.960	7.343	11,102
2022-01-18	8.200	8.220	8.020	8.080	7.453	17,391
2022-01-17	8.360	8.360	8.080	8.280	7.638	20,043
2022-01-14	8.420	8.500	8.320	8.320	7.675	8,260
2022-01-13	8.700	8.720	8.420	8.420	7.767	13,209
2022-01-12	8.480	8.760	8.420	8.460	7.804	15,017
2022-01-11	8.620	8.660	8.280	8.460	7.804	47,086
2022-01-10	8.700	8.960	8.540	8.620	7.951	39,429
2022-01-07	8.220	8.780	8.200	8.520	7.859	42,656

← NewerPage 20 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.