Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.180 | 9.300 | 9.160 | 9.260 | 8.542 | 26,579 |
| 2025-08-06 | 9.180 | 9.280 | 9.120 | 9.200 | 8.487 | 5,184 |
| 2025-08-05 | 9.200 | 9.240 | 9.120 | 9.180 | 8.468 | 2,946 |
| 2025-08-04 | 9.140 | 9.200 | 9.100 | 9.200 | 8.487 | 8,468 |
| 2025-08-01 | 9.260 | 9.260 | 9.020 | 9.140 | 8.431 | 3,812 |
| 2025-07-31 | 9.280 | 9.280 | 9.140 | 9.240 | 8.523 | 23,492 |
| 2025-07-30 | 9.260 | 9.340 | 9.120 | 9.300 | 8.579 | 60,232 |
| 2025-07-29 | 9.360 | 9.480 | 9.240 | 9.380 | 8.653 | 10,574 |
| 2025-07-28 | 9.300 | 9.480 | 9.300 | 9.380 | 8.653 | 4,814 |
| 2025-07-25 | 9.440 | 9.520 | 9.360 | 9.400 | 8.671 | 14,721 |
| 2025-07-24 | 9.200 | 9.440 | 9.160 | 9.440 | 8.708 | 51,824 |
| 2025-07-23 | 9.200 | 9.260 | 9.140 | 9.240 | 8.523 | 17,770 |
| 2025-07-22 | 9.280 | 9.280 | 9.120 | 9.200 | 8.487 | 6,681 |
| 2025-07-21 | 9.220 | 9.300 | 9.140 | 9.260 | 8.542 | 10,849 |
| 2025-07-18 | 9.100 | 9.220 | 9.100 | 9.220 | 8.505 | 8,860 |
| 2025-07-17 | 9.140 | 9.200 | 8.920 | 9.080 | 8.376 | 16,267 |
| 2025-07-16 | 9.200 | 9.220 | 9.100 | 9.160 | 8.450 | 10,532 |
| 2025-07-15 | 9.240 | 9.260 | 9.100 | 9.200 | 8.487 | 14,581 |
| 2025-07-14 | 9.240 | 9.520 | 9.140 | 9.140 | 8.431 | 17,667 |
| 2025-07-11 | 9.120 | 9.340 | 9.120 | 9.340 | 8.616 | 8,628 |
| 2025-07-10 | 9.500 | 9.640 | 8.820 | 9.240 | 8.523 | 57,681 |
| 2025-07-09 | 9.680 | 9.780 | 9.400 | 9.400 | 8.671 | 29,596 |
| 2025-07-08 | 9.780 | 9.780 | 9.680 | 9.680 | 8.929 | 3,139 |
| 2025-07-07 | 9.820 | 9.860 | 9.520 | 9.680 | 8.929 | 18,376 |
| 2025-07-04 | 9.880 | 9.900 | 9.820 | 9.820 | 9.058 | 3,746 |
| 2025-07-03 | 9.920 | 9.980 | 9.880 | 9.880 | 9.114 | 3,818 |
| 2025-07-02 | 9.800 | 9.940 | 9.800 | 9.920 | 9.151 | 7,098 |
| 2025-07-01 | 9.800 | 10.100 | 9.780 | 9.780 | 9.022 | 27,408 |
| 2025-06-30 | 9.900 | 9.900 | 9.700 | 9.800 | 9.040 | 129,407 |
| 2025-06-27 | 9.600 | 9.780 | 9.600 | 9.780 | 9.022 | 8,004 |
| 2025-06-26 | 9.700 | 9.760 | 9.480 | 9.580 | 8.837 | 7,502 |
| 2025-06-25 | 9.740 | 9.860 | 9.660 | 9.720 | 8.966 | 16,794 |
| 2025-06-24 | 9.620 | 9.860 | 9.620 | 9.660 | 8.911 | 2,691 |
| 2025-06-23 | 9.900 | 9.900 | 9.680 | 9.800 | 9.040 | 3,752 |
| 2025-06-20 | 9.620 | 9.900 | 9.300 | 9.900 | 9.132 | 14,160 |
| 2025-06-18 | 9.520 | 9.640 | 9.440 | 9.440 | 8.708 | 5,144 |
| 2025-06-17 | 9.660 | 9.680 | 9.500 | 9.500 | 8.763 | 72,211 |
| 2025-06-16 | 9.680 | 9.740 | 9.640 | 9.660 | 8.911 | 2,296 |
| 2025-06-13 | 9.740 | 9.780 | 9.680 | 9.680 | 8.929 | 2,991 |
| 2025-06-12 | 9.800 | 9.900 | 9.740 | 9.740 | 8.985 | 2,940 |
| 2025-06-11 | 9.720 | 9.820 | 9.720 | 9.820 | 9.058 | 23,217 |
| 2025-06-10 | 9.780 | 9.780 | 9.660 | 9.720 | 8.966 | 13,086 |
| 2025-06-09 | 9.800 | 9.800 | 9.660 | 9.780 | 9.022 | 6,730 |
| 2025-06-06 | 9.620 | 9.840 | 9.620 | 9.840 | 9.077 | 6,729 |
| 2025-06-05 | 9.780 | 9.780 | 9.620 | 9.620 | 8.874 | 13,066 |
| 2025-06-04 | 9.620 | 9.780 | 9.620 | 9.780 | 9.022 | 8,726 |
| 2025-06-03 | 9.860 | 9.880 | 9.420 | 9.620 | 8.874 | 14,947 |
| 2025-06-02 | 10.000 | 10.200 | 9.740 | 9.960 | 9.188 | 28,865 |
| 2025-05-30 | 10.150 | 10.250 | 10.000 | 10.050 | 9.271 | 12,014 |
| 2025-05-29 | 10.350 | 10.500 | 10.200 | 10.200 | 9.409 | 64,719 |
| 2025-05-28 | 10.600 | 10.650 | 10.400 | 10.450 | 9.640 | 7,159 |
| 2025-05-27 | 10.600 | 10.600 | 10.300 | 10.600 | 9.778 | 5,767 |
| 2025-05-26 | 10.500 | 10.600 | 10.450 | 10.500 | 9.686 | 6,926 |
| 2025-05-23 | 10.300 | 10.550 | 10.050 | 10.550 | 9.732 | 68,920 |
| 2025-05-22 | 10.550 | 10.700 | 10.200 | 10.500 | 9.686 | 30,013 |
| 2025-05-21 | 10.700 | 10.700 | 10.550 | 10.550 | 9.732 | 4,463 |
| 2025-05-20 | 10.600 | 10.800 | 10.600 | 10.600 | 9.778 | 19,667 |
| 2025-05-19 | 10.400 | 10.950 | 10.350 | 10.600 | 9.778 | 83,603 |
| 2025-05-16 | 10.500 | 10.550 | 10.300 | 10.450 | 9.640 | 9,861 |
| 2025-05-15 | 10.400 | 10.800 | 10.000 | 10.500 | 9.686 | 57,896 |
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.