Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.600 | 8.660 | 8.320 | 8.620 | 8.168 | 26,361 |
| 2026-04-28 | 8.440 | 8.700 | 8.440 | 8.600 | 8.149 | 5,989 |
| 2026-04-27 | 8.420 | 8.640 | 8.420 | 8.600 | 8.149 | 30,185 |
| 2026-04-24 | 8.600 | 8.760 | 8.420 | 8.600 | 8.149 | 22,559 |
| 2026-04-23 | 8.860 | 8.860 | 8.600 | 8.600 | 8.149 | 14,175 |
| 2026-04-22 | 8.900 | 8.920 | 8.700 | 8.760 | 8.301 | 13,536 |
| 2026-04-21 | 8.640 | 9.200 | 8.600 | 8.960 | 8.490 | 54,787 |
| 2026-04-20 | 8.820 | 8.980 | 8.660 | 8.680 | 8.225 | 17,777 |
| 2026-04-17 | 8.680 | 8.880 | 8.540 | 8.860 | 8.396 | 52,375 |
| 2026-04-16 | 8.800 | 8.800 | 8.620 | 8.660 | 8.206 | 29,330 |
| 2026-04-15 | 8.600 | 8.800 | 8.520 | 8.800 | 8.339 | 40,479 |
| 2026-04-14 | 8.400 | 8.600 | 8.300 | 8.600 | 8.149 | 45,550 |
| 2026-04-13 | 8.520 | 8.520 | 8.320 | 8.440 | 7.998 | 5,997 |
| 2026-04-10 | 8.320 | 8.500 | 8.240 | 8.480 | 8.036 | 25,221 |
| 2026-04-09 | 8.320 | 8.320 | 8.240 | 8.320 | 7.884 | 52,506 |
| 2026-04-08 | 8.140 | 8.300 | 8.080 | 8.300 | 7.865 | 60,219 |
| 2026-04-07 | 8.100 | 8.160 | 8.060 | 8.060 | 7.638 | 13,472 |
| 2026-04-02 | 8.200 | 8.200 | 7.940 | 8.060 | 7.638 | 5,408 |
| 2026-04-01 | 8.140 | 8.220 | 7.920 | 8.100 | 7.676 | 23,037 |
| 2026-03-31 | 7.980 | 8.120 | 7.920 | 8.100 | 7.676 | 39,220 |
| 2026-03-30 | 8.160 | 8.160 | 7.860 | 7.960 | 7.543 | 24,838 |
| 2026-03-27 | 8.180 | 8.240 | 8.020 | 8.120 | 7.694 | 5,321 |
| 2026-03-26 | 8.260 | 8.280 | 8.140 | 8.240 | 7.808 | 8,326 |
| 2026-03-25 | 8.140 | 8.260 | 8.000 | 8.260 | 7.827 | 18,989 |
| 2026-03-24 | 8.160 | 8.160 | 8.060 | 8.160 | 7.732 | 2,270 |
| 2026-03-23 | 8.260 | 8.300 | 7.720 | 8.060 | 7.638 | 35,734 |
| 2026-03-20 | 8.560 | 8.620 | 8.140 | 8.260 | 7.827 | 78,588 |
| 2026-03-19 | 8.500 | 8.580 | 8.440 | 8.540 | 8.092 | 7,940 |
| 2026-03-18 | 8.560 | 8.620 | 8.500 | 8.500 | 8.055 | 21,100 |
| 2026-03-17 | 8.500 | 8.620 | 8.440 | 8.560 | 8.111 | 4,149 |
| 2026-03-16 | 8.600 | 8.640 | 8.420 | 8.560 | 8.111 | 12,204 |
| 2026-03-13 | 8.520 | 8.640 | 8.420 | 8.620 | 8.168 | 5,830 |
| 2026-03-12 | 8.660 | 8.700 | 8.500 | 8.640 | 8.187 | 16,766 |
| 2026-03-11 | 8.700 | 8.800 | 8.580 | 8.700 | 8.244 | 10,033 |
| 2026-03-10 | 8.700 | 8.900 | 8.620 | 8.700 | 8.244 | 8,439 |
| 2026-03-09 | 8.740 | 8.760 | 8.500 | 8.640 | 8.187 | 10,130 |
| 2026-03-06 | 8.940 | 9.000 | 8.760 | 8.760 | 8.301 | 13,919 |
| 2026-03-05 | 8.840 | 8.940 | 8.840 | 8.840 | 8.377 | 7,596 |
| 2026-03-04 | 8.680 | 8.940 | 8.600 | 8.840 | 8.377 | 21,841 |
| 2026-03-03 | 8.840 | 9.000 | 8.580 | 8.680 | 8.225 | 27,910 |
| 2026-03-02 | 9.020 | 9.120 | 8.820 | 8.900 | 8.434 | 17,758 |
| 2026-02-27 | 8.940 | 9.100 | 8.920 | 9.040 | 8.566 | 29,230 |
| 2026-02-26 | 8.940 | 9.000 | 8.820 | 8.880 | 8.415 | 7,463 |
| 2026-02-25 | 8.800 | 8.920 | 8.800 | 8.920 | 8.453 | 28,899 |
| 2026-02-24 | 8.800 | 8.880 | 8.760 | 8.760 | 8.301 | 4,615 |
| 2026-02-23 | 8.880 | 8.900 | 8.800 | 8.900 | 8.434 | 8,429 |
| 2026-02-20 | 8.880 | 8.940 | 8.760 | 8.880 | 8.415 | 17,449 |
| 2026-02-19 | 9.000 | 9.020 | 8.880 | 8.880 | 8.415 | 13,942 |
| 2026-02-18 | 8.900 | 9.020 | 8.900 | 8.900 | 8.434 | 9,010 |
| 2026-02-17 | 8.860 | 9.000 | 8.860 | 8.940 | 8.471 | 14,982 |
| 2026-02-16 | 8.980 | 9.040 | 8.800 | 8.980 | 8.509 | 19,731 |
| 2026-02-13 | 9.000 | 9.140 | 8.940 | 9.000 | 8.528 | 11,337 |
| 2026-02-12 | 9.020 | 9.100 | 9.000 | 9.060 | 8.585 | 16,931 |
| 2026-02-11 | 9.100 | 9.160 | 8.980 | 9.100 | 8.623 | 15,277 |
| 2026-02-10 | 9.200 | 9.380 | 9.000 | 9.100 | 8.623 | 45,152 |
| 2026-02-09 | 9.040 | 9.200 | 9.000 | 9.200 | 8.718 | 15,980 |
| 2026-02-06 | 8.960 | 9.100 | 8.880 | 9.020 | 8.547 | 20,184 |
| 2026-02-05 | 9.180 | 9.260 | 9.000 | 9.000 | 8.528 | 22,945 |
| 2026-02-04 | 9.120 | 9.200 | 9.100 | 9.200 | 8.718 | 21,866 |
| 2026-02-03 | 9.340 | 9.420 | 9.160 | 9.280 | 8.794 | 34,474 |
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.