Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.120 | 9.240 | 9.120 | 9.180 | 8.699 | 2,955 |
| 2025-10-30 | 9.300 | 9.320 | 9.180 | 9.180 | 8.699 | 6,584 |
| 2025-10-29 | 9.320 | 9.360 | 9.240 | 9.240 | 8.756 | 4,365 |
| 2025-10-28 | 9.300 | 9.320 | 9.240 | 9.260 | 8.775 | 3,198 |
| 2025-10-27 | 9.360 | 9.440 | 9.200 | 9.300 | 8.813 | 17,511 |
| 2025-10-24 | 9.440 | 9.500 | 9.360 | 9.360 | 8.869 | 8,343 |
| 2025-10-23 | 9.520 | 9.520 | 9.380 | 9.460 | 8.964 | 3,442 |
| 2025-10-22 | 9.500 | 9.620 | 9.360 | 9.380 | 8.888 | 10,793 |
| 2025-10-21 | 9.500 | 9.620 | 9.480 | 9.500 | 9.002 | 14,885 |
| 2025-10-20 | 9.520 | 9.600 | 9.480 | 9.520 | 9.021 | 14,561 |
| 2025-10-17 | 9.400 | 9.600 | 9.340 | 9.520 | 9.021 | 23,213 |
| 2025-10-16 | 9.300 | 9.540 | 9.300 | 9.400 | 8.907 | 19,686 |
| 2025-10-15 | 9.220 | 9.340 | 9.220 | 9.300 | 8.813 | 5,961 |
| 2025-10-14 | 9.380 | 9.380 | 9.120 | 9.220 | 8.737 | 5,693 |
| 2025-10-13 | 9.380 | 9.480 | 9.220 | 9.300 | 8.813 | 16,317 |
| 2025-10-10 | 9.260 | 9.420 | 9.160 | 9.380 | 8.888 | 18,721 |
| 2025-10-09 | 9.080 | 9.300 | 9.020 | 9.300 | 8.813 | 29,608 |
| 2025-10-08 | 9.040 | 9.120 | 8.940 | 9.080 | 8.604 | 6,835 |
| 2025-10-07 | 9.080 | 9.120 | 9.020 | 9.080 | 8.604 | 18,319 |
| 2025-10-06 | 9.000 | 9.140 | 9.000 | 9.120 | 8.642 | 7,137 |
| 2025-10-03 | 9.060 | 9.120 | 8.960 | 9.100 | 8.623 | 7,749 |
| 2025-10-02 | 9.080 | 9.200 | 8.960 | 9.060 | 8.585 | 10,776 |
| 2025-10-01 | 9.180 | 9.180 | 8.940 | 9.040 | 8.566 | 5,911 |
| 2025-09-30 | 9.080 | 9.160 | 8.960 | 9.040 | 8.566 | 2,768 |
| 2025-09-29 | 9.200 | 9.200 | 8.900 | 9.000 | 8.528 | 9,972 |
| 2025-09-26 | 8.960 | 9.200 | 8.820 | 9.200 | 8.718 | 129,793 |
| 2025-09-25 | 8.900 | 9.020 | 8.820 | 9.020 | 8.547 | 9,760 |
| 2025-09-24 | 9.000 | 9.000 | 8.860 | 8.900 | 8.434 | 1,155 |
| 2025-09-23 | 8.980 | 9.120 | 8.840 | 9.000 | 8.528 | 10,435 |
| 2025-09-22 | 8.900 | 9.120 | 8.680 | 8.960 | 8.490 | 11,068 |
| 2025-09-19 | 8.700 | 8.900 | 8.480 | 8.900 | 8.434 | 52,317 |
| 2025-09-18 | 8.520 | 8.720 | 8.460 | 8.720 | 8.263 | 13,280 |
| 2025-09-17 | 8.520 | 8.540 | 8.400 | 8.520 | 8.074 | 13,118 |
| 2025-09-16 | 8.600 | 8.640 | 8.400 | 8.440 | 7.998 | 23,544 |
| 2025-09-15 | 8.780 | 8.780 | 8.460 | 8.700 | 8.244 | 23,818 |
| 2025-09-12 | 8.880 | 8.880 | 8.600 | 8.700 | 8.244 | 16,825 |
| 2025-09-11 | 8.940 | 8.940 | 8.760 | 8.840 | 8.377 | 16,165 |
| 2025-09-10 | 8.860 | 8.940 | 8.760 | 8.860 | 8.396 | 2,882 |
| 2025-09-09 | 8.820 | 8.880 | 8.760 | 8.860 | 8.396 | 12,226 |
| 2025-09-08 | 8.780 | 8.900 | 8.700 | 8.720 | 8.263 | 13,053 |
| 2025-09-05 | 8.660 | 8.800 | 8.600 | 8.780 | 8.320 | 24,062 |
| 2025-09-04 | 8.740 | 8.740 | 8.100 | 8.700 | 8.244 | 20,019 |
| 2025-09-03 | 8.720 | 8.760 | 8.620 | 8.740 | 8.282 | 4,804 |
| 2025-09-02 | 9.000 | 9.000 | 8.740 | 8.760 | 8.301 | 7,486 |
| 2025-09-01 | 8.960 | 9.000 | 8.840 | 8.980 | 8.509 | 7,767 |
| 2025-08-29 | 9.020 | 9.020 | 8.920 | 8.960 | 8.490 | 4,526 |
| 2025-08-28 | 9.140 | 9.140 | 8.940 | 9.040 | 8.566 | 15,551 |
| 2025-08-27 | 9.220 | 9.220 | 8.980 | 9.140 | 8.661 | 5,839 |
| 2025-08-26 | 9.100 | 9.280 | 9.100 | 9.200 | 8.718 | 1,500 |
| 2025-08-25 | 9.300 | 9.420 | 9.300 | 9.420 | 8.689 | 5,705 |
| 2025-08-22 | 9.460 | 9.480 | 9.260 | 9.260 | 8.542 | 7,227 |
| 2025-08-21 | 9.300 | 9.460 | 9.300 | 9.460 | 8.726 | 5,522 |
| 2025-08-20 | 9.420 | 9.420 | 9.300 | 9.300 | 8.579 | 4,537 |
| 2025-08-19 | 9.360 | 9.500 | 9.340 | 9.440 | 8.708 | 830,125 |
| 2025-08-18 | 9.360 | 9.440 | 9.360 | 9.420 | 8.689 | 5,230 |
| 2025-08-14 | 9.720 | 9.720 | 9.340 | 9.340 | 8.616 | 19,724 |
| 2025-08-13 | 9.580 | 9.760 | 9.400 | 9.760 | 9.003 | 10,746 |
| 2025-08-12 | 9.580 | 9.660 | 9.500 | 9.500 | 8.763 | 5,578 |
| 2025-08-11 | 9.300 | 9.700 | 9.300 | 9.580 | 8.837 | 30,004 |
| 2025-08-08 | 9.300 | 9.300 | 9.200 | 9.280 | 8.560 | 5,600 |
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.