Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.340 | 9.420 | 9.220 | 9.380 | 8.888 | 23,398 |
| 2026-01-30 | 9.320 | 9.440 | 9.020 | 9.220 | 8.737 | 52,782 |
| 2026-01-29 | 9.540 | 9.540 | 9.300 | 9.300 | 8.813 | 33,206 |
| 2026-01-28 | 9.580 | 9.660 | 9.500 | 9.580 | 9.078 | 138,974 |
| 2026-01-27 | 9.580 | 9.600 | 9.460 | 9.600 | 9.097 | 20,312 |
| 2026-01-26 | 9.700 | 9.800 | 9.520 | 9.600 | 9.097 | 26,886 |
| 2026-01-23 | 9.800 | 9.860 | 9.580 | 9.680 | 9.173 | 46,519 |
| 2026-01-22 | 9.500 | 9.760 | 9.500 | 9.760 | 9.249 | 12,766 |
| 2026-01-21 | 9.620 | 9.660 | 9.540 | 9.600 | 9.097 | 6,138 |
| 2026-01-20 | 9.700 | 9.700 | 9.500 | 9.620 | 9.116 | 72,512 |
| 2026-01-19 | 9.580 | 9.700 | 9.580 | 9.700 | 9.192 | 19,357 |
| 2026-01-16 | 9.700 | 9.700 | 9.520 | 9.580 | 9.078 | 35,477 |
| 2026-01-15 | 9.780 | 10.000 | 9.580 | 9.740 | 9.230 | 153,008 |
| 2026-01-14 | 9.600 | 9.780 | 9.520 | 9.760 | 9.249 | 36,672 |
| 2026-01-13 | 9.800 | 9.800 | 9.580 | 9.600 | 9.097 | 180,862 |
| 2026-01-12 | 9.700 | 9.900 | 9.640 | 9.880 | 9.362 | 43,524 |
| 2026-01-09 | 9.900 | 9.900 | 9.560 | 9.780 | 9.267 | 91,164 |
| 2026-01-08 | 10.100 | 10.150 | 9.880 | 9.960 | 9.438 | 42,047 |
| 2026-01-07 | 9.900 | 10.200 | 9.820 | 10.150 | 9.618 | 262,410 |
| 2026-01-05 | 9.540 | 9.940 | 9.360 | 9.940 | 9.419 | 142,692 |
| 2026-01-02 | 9.100 | 9.560 | 9.100 | 9.480 | 8.983 | 353,644 |
| 2025-12-30 | 8.800 | 9.200 | 8.800 | 9.100 | 8.623 | 45,872 |
| 2025-12-29 | 8.840 | 8.840 | 8.680 | 8.800 | 8.339 | 38,287 |
| 2025-12-23 | 8.940 | 9.000 | 8.820 | 8.860 | 8.396 | 41,614 |
| 2025-12-22 | 9.220 | 9.300 | 8.940 | 8.980 | 8.509 | 31,846 |
| 2025-12-19 | 8.920 | 9.180 | 8.820 | 9.180 | 8.699 | 36,274 |
| 2025-12-18 | 9.000 | 9.000 | 8.820 | 8.980 | 8.509 | 21,898 |
| 2025-12-17 | 9.000 | 9.100 | 8.940 | 9.060 | 8.585 | 19,648 |
| 2025-12-16 | 9.060 | 9.060 | 8.960 | 9.000 | 8.528 | 21,522 |
| 2025-12-15 | 9.040 | 9.120 | 9.000 | 9.120 | 8.642 | 7,404 |
| 2025-12-12 | 9.000 | 9.120 | 8.960 | 9.040 | 8.566 | 79,238 |
| 2025-12-11 | 9.280 | 9.300 | 8.980 | 9.000 | 8.528 | 61,460 |
| 2025-12-10 | 9.160 | 9.400 | 9.080 | 9.300 | 8.813 | 48,352 |
| 2025-12-09 | 9.260 | 9.300 | 9.140 | 9.160 | 8.680 | 3,880 |
| 2025-12-08 | 9.180 | 9.300 | 9.160 | 9.160 | 8.680 | 6,191 |
| 2025-12-05 | 9.300 | 9.320 | 9.140 | 9.280 | 8.794 | 13,718 |
| 2025-12-04 | 9.200 | 9.300 | 9.200 | 9.280 | 8.794 | 7,236 |
| 2025-12-03 | 9.220 | 9.380 | 9.120 | 9.200 | 8.718 | 39,626 |
| 2025-12-02 | 9.340 | 9.460 | 9.160 | 9.400 | 8.907 | 19,207 |
| 2025-12-01 | 9.220 | 9.340 | 9.060 | 9.320 | 8.832 | 18,992 |
| 2025-11-28 | 9.020 | 9.220 | 9.000 | 9.200 | 8.718 | 24,182 |
| 2025-11-27 | 9.180 | 9.180 | 8.900 | 9.040 | 8.566 | 10,237 |
| 2025-11-26 | 8.900 | 9.140 | 8.900 | 9.140 | 8.661 | 1,838 |
| 2025-11-25 | 9.020 | 9.060 | 8.900 | 9.040 | 8.566 | 88,908 |
| 2025-11-24 | 8.980 | 9.080 | 8.800 | 9.020 | 8.547 | 25,341 |
| 2025-11-21 | 8.980 | 9.180 | 8.920 | 9.180 | 8.699 | 14,840 |
| 2025-11-20 | 9.080 | 9.200 | 8.980 | 8.980 | 8.509 | 5,290 |
| 2025-11-19 | 8.580 | 9.160 | 8.580 | 9.080 | 8.604 | 145,861 |
| 2025-11-18 | 8.800 | 8.800 | 8.460 | 8.560 | 8.111 | 12,094 |
| 2025-11-17 | 8.860 | 8.880 | 8.720 | 8.860 | 8.396 | 10,376 |
| 2025-11-14 | 9.180 | 9.180 | 8.920 | 9.100 | 8.623 | 13,363 |
| 2025-11-13 | 9.380 | 9.400 | 8.900 | 9.180 | 8.699 | 20,200 |
| 2025-11-12 | 9.360 | 9.400 | 9.340 | 9.340 | 8.851 | 5,226 |
| 2025-11-10 | 9.400 | 9.400 | 9.200 | 9.260 | 8.775 | 764 |
| 2025-11-07 | 9.280 | 9.420 | 9.220 | 9.220 | 8.737 | 13,400 |
| 2025-11-06 | 9.500 | 9.520 | 9.200 | 9.340 | 8.851 | 11,136 |
| 2025-11-05 | 9.200 | 9.620 | 9.160 | 9.500 | 9.002 | 31,323 |
| 2025-11-04 | 9.280 | 9.300 | 9.200 | 9.200 | 8.718 | 1,368 |
| 2025-11-03 | 9.320 | 9.360 | 9.200 | 9.340 | 8.851 | 3,543 |
| 2025-10-31 | 9.120 | 9.240 | 9.120 | 9.180 | 8.699 | 2,955 |
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.