Agora S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	9.900	10.500	9.900	10.400	9.593	63,546
2025-05-13	9.980	10.100	9.820	9.960	9.188	13,273
2025-05-12	10.200	10.200	9.760	9.900	9.132	14,324
2025-05-09	9.780	10.200	9.780	10.100	9.317	20,733
2025-05-08	9.880	9.900	9.780	9.900	9.132	9,166
2025-05-07	10.050	10.050	9.740	9.880	9.114	8,481
2025-05-06	10.100	10.150	9.820	9.900	9.132	18,800
2025-05-05	9.940	10.200	9.940	10.200	9.409	29,966
2025-05-02	9.900	10.150	9.700	10.150	9.363	21,541
2025-04-30	9.980	10.000	9.720	9.900	9.132	4,714
2025-04-29	9.720	9.980	9.660	9.980	9.206	11,028
2025-04-28	10.100	10.150	9.400	9.660	8.911	254,288
2025-04-25	9.880	10.150	9.880	10.050	9.271	5,792
2025-04-24	9.800	9.860	9.760	9.860	9.095	6,795
2025-04-23	9.520	9.860	9.520	9.860	9.095	30,570
2025-04-22	9.680	9.700	9.520	9.700	8.948	10,990
2025-04-17	9.660	9.700	9.560	9.680	8.929	7,051
2025-04-16	9.640	9.700	9.520	9.700	8.948	5,298
2025-04-15	9.680	9.700	9.520	9.640	8.892	5,742
2025-04-14	9.640	9.700	9.520	9.680	8.929	3,026
2025-04-11	9.500	9.880	9.380	9.520	8.782	12,417
2025-04-10	9.600	9.680	9.380	9.580	8.837	15,249
2025-04-09	9.300	9.300	9.100	9.200	8.487	46,314
2025-04-08	9.320	9.460	9.240	9.340	8.616	23,686
2025-04-07	9.500	9.500	8.800	9.220	8.505	40,485
2025-04-04	9.880	9.960	9.400	9.700	8.948	21,938
2025-04-03	10.000	10.050	9.920	9.940	9.169	11,438
2025-04-02	10.050	10.200	10.000	10.050	9.271	6,905
2025-04-01	9.900	10.250	9.900	10.200	9.409	23,023
2025-03-31	10.260	10.380	10.180	10.240	9.446	14,061
2025-03-28	10.500	10.500	9.950	10.440	9.630	43,330
2025-03-27	10.680	10.680	10.380	10.600	9.778	7,929
2025-03-26	10.800	10.800	10.520	10.680	9.852	124,319
2025-03-25	10.500	10.800	10.500	10.620	9.796	28,425
2025-03-24	10.340	10.560	10.340	10.500	9.686	57,457
2025-03-21	10.640	10.680	10.300	10.400	9.593	42,927
2025-03-20	10.900	10.900	10.400	10.640	9.815	44,780
2025-03-19	10.740	10.920	10.700	10.900	10.055	5,061
2025-03-18	10.700	10.860	10.700	10.720	9.889	8,691
2025-03-17	10.960	10.960	10.560	10.800	9.962	22,191
2025-03-14	11.060	11.080	11.000	11.000	10.147	4,306
2025-03-13	10.920	11.320	10.920	11.040	10.184	16,677
2025-03-12	11.020	11.200	10.800	11.200	10.331	20,184
2025-03-11	11.240	11.240	10.960	11.180	10.313	105,001
2025-03-10	11.300	11.380	11.140	11.200	10.331	32,178
2025-03-07	11.180	11.260	11.120	11.120	10.258	4,816
2025-03-06	11.060	11.220	10.860	11.200	10.331	15,126
2025-03-05	10.680	11.040	10.560	11.000	10.147	11,490
2025-03-04	11.000	11.020	10.480	10.680	9.852	29,032
2025-03-03	11.180	11.260	10.800	11.000	10.147	25,258
2025-02-28	11.100	11.100	11.080	11.100	10.239	1,423
2025-02-27	11.100	11.260	10.840	11.220	10.350	25,339
2025-02-26	11.140	11.140	10.900	11.100	10.239	22,522
2025-02-25	10.980	11.200	10.900	11.140	10.276	9,790
2025-02-24	11.000	11.120	10.720	11.020	10.165	24,629
2025-02-21	11.080	11.140	10.960	11.000	10.147	1,855
2025-02-20	11.060	11.160	10.880	11.060	10.202	15,627
2025-02-19	11.160	11.180	11.000	11.060	10.202	45,370
2025-02-18	10.920	11.240	10.800	11.100	10.239	69,706
2025-02-17	11.000	11.020	10.920	10.920	10.073	5,962

← NewerPage 7 of 21 · 1,251 trading daysOlder →

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.