Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 7.920 | 8.200 | 7.920 | 8.160 | 7.527 | 18,610 |
| 2022-01-04 | 7.640 | 7.900 | 7.620 | 7.900 | 7.287 | 20,940 |
| 2022-01-03 | 7.360 | 7.600 | 7.340 | 7.600 | 7.011 | 25,684 |
| 2021-12-30 | 7.400 | 7.420 | 7.300 | 7.340 | 6.771 | 15,219 |
| 2021-12-29 | 7.340 | 7.460 | 7.240 | 7.380 | 6.808 | 14,120 |
| 2021-12-28 | 7.200 | 7.460 | 7.140 | 7.280 | 6.715 | 66,432 |
| 2021-12-27 | 7.340 | 7.400 | 7.100 | 7.280 | 6.715 | 25,759 |
| 2021-12-23 | 7.400 | 8.000 | 7.400 | 7.460 | 6.881 | 35,996 |
| 2021-12-22 | 7.280 | 7.460 | 7.280 | 7.440 | 6.863 | 24,879 |
| 2021-12-21 | 7.220 | 7.280 | 6.600 | 7.240 | 6.679 | 33,687 |
| 2021-12-20 | 6.640 | 7.300 | 6.360 | 7.280 | 6.715 | 76,954 |
| 2021-12-17 | 6.920 | 6.980 | 6.600 | 6.660 | 6.144 | 76,888 |
| 2021-12-16 | 6.900 | 7.140 | 6.880 | 6.960 | 6.420 | 29,228 |
| 2021-12-15 | 7.180 | 7.300 | 6.860 | 6.980 | 6.439 | 43,871 |
| 2021-12-14 | 7.500 | 7.500 | 7.140 | 7.140 | 6.586 | 21,021 |
| 2021-12-13 | 7.500 | 7.500 | 7.220 | 7.240 | 6.679 | 20,688 |
| 2021-12-10 | 7.620 | 7.740 | 7.320 | 7.500 | 6.918 | 21,861 |
| 2021-12-09 | 7.800 | 7.900 | 7.620 | 7.700 | 7.103 | 8,634 |
| 2021-12-08 | 7.800 | 7.800 | 7.700 | 7.780 | 7.177 | 705 |
| 2021-12-07 | 7.620 | 7.860 | 7.580 | 7.800 | 7.195 | 29,473 |
| 2021-12-06 | 7.460 | 7.860 | 7.460 | 7.600 | 7.011 | 31,738 |
| 2021-12-03 | 7.460 | 7.500 | 7.440 | 7.460 | 6.881 | 17,474 |
| 2021-12-02 | 7.200 | 7.440 | 7.200 | 7.440 | 6.863 | 5,510 |
| 2021-12-01 | 7.140 | 7.300 | 7.140 | 7.200 | 6.642 | 15,444 |
| 2021-11-30 | 7.340 | 7.380 | 7.160 | 7.220 | 6.660 | 19,198 |
| 2021-11-29 | 7.200 | 7.340 | 7.100 | 7.300 | 6.734 | 35,516 |
| 2021-11-26 | 8.200 | 8.200 | 7.380 | 7.500 | 6.918 | 35,358 |
| 2021-11-25 | 8.080 | 8.080 | 7.920 | 8.080 | 7.453 | 4,567 |
| 2021-11-24 | 8.140 | 8.160 | 8.080 | 8.080 | 7.453 | 2,398 |
| 2021-11-23 | 8.200 | 8.200 | 8.020 | 8.140 | 7.509 | 5,461 |
| 2021-11-22 | 8.080 | 8.100 | 7.920 | 8.000 | 7.380 | 3,834 |
| 2021-11-19 | 8.200 | 8.380 | 7.860 | 8.080 | 7.453 | 21,573 |
| 2021-11-18 | 8.000 | 8.140 | 8.000 | 8.120 | 7.490 | 10,992 |
| 2021-11-17 | 8.140 | 8.220 | 8.000 | 8.080 | 7.453 | 15,017 |
| 2021-11-16 | 8.000 | 8.140 | 8.000 | 8.140 | 7.509 | 111,077 |
| 2021-11-15 | 8.060 | 8.120 | 7.940 | 8.000 | 7.380 | 21,317 |
| 2021-11-12 | 8.140 | 8.140 | 7.920 | 8.060 | 7.435 | 19,985 |
| 2021-11-10 | 8.220 | 8.220 | 8.020 | 8.140 | 7.509 | 12,471 |
| 2021-11-09 | 8.200 | 8.280 | 8.160 | 8.160 | 7.527 | 8,368 |
| 2021-11-08 | 8.140 | 8.380 | 8.140 | 8.180 | 7.546 | 26,639 |
| 2021-11-05 | 8.220 | 8.240 | 8.120 | 8.120 | 7.490 | 5,174 |
| 2021-11-04 | 8.140 | 8.200 | 8.100 | 8.120 | 7.490 | 15,648 |
| 2021-11-03 | 8.140 | 8.140 | 8.080 | 8.100 | 7.472 | 9,334 |
| 2021-11-02 | 8.200 | 8.240 | 8.140 | 8.160 | 7.527 | 17,361 |
| 2021-10-29 | 8.160 | 8.180 | 8.140 | 8.180 | 7.546 | 20,028 |
| 2021-10-28 | 8.240 | 8.240 | 8.160 | 8.160 | 7.527 | 2,908 |
| 2021-10-27 | 8.240 | 8.320 | 8.060 | 8.200 | 7.564 | 15,413 |
| 2021-10-26 | 8.360 | 8.360 | 8.220 | 8.280 | 7.638 | 9,081 |
| 2021-10-25 | 8.360 | 8.460 | 8.360 | 8.360 | 7.712 | 6,510 |
| 2021-10-22 | 8.320 | 8.400 | 8.260 | 8.300 | 7.656 | 2,500 |
| 2021-10-21 | 8.320 | 8.420 | 8.300 | 8.320 | 7.675 | 9,592 |
← NewerPage 21 of 21 · 1,251 trading days
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.