Agora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 11.120 | 11.160 | 10.940 | 10.940 | 10.092 | 4,117 |
| 2025-02-13 | 11.140 | 11.240 | 10.880 | 11.100 | 10.239 | 14,740 |
| 2025-02-12 | 10.880 | 11.260 | 10.720 | 11.200 | 10.331 | 42,381 |
| 2025-02-11 | 10.940 | 11.000 | 10.780 | 10.980 | 10.128 | 18,454 |
| 2025-02-10 | 11.100 | 11.100 | 10.860 | 10.920 | 10.073 | 50,397 |
| 2025-02-07 | 10.920 | 11.140 | 10.700 | 11.040 | 10.184 | 47,719 |
| 2025-02-06 | 10.840 | 11.180 | 10.700 | 11.000 | 10.147 | 46,100 |
| 2025-02-05 | 10.620 | 10.840 | 10.600 | 10.840 | 9.999 | 12,351 |
| 2025-02-04 | 10.780 | 10.780 | 10.600 | 10.660 | 9.833 | 1,087 |
| 2025-02-03 | 10.340 | 10.780 | 10.320 | 10.780 | 9.944 | 20,440 |
| 2025-01-31 | 10.760 | 10.800 | 10.660 | 10.780 | 9.944 | 11,153 |
| 2025-01-30 | 10.600 | 10.800 | 10.520 | 10.780 | 9.944 | 17,500 |
| 2025-01-29 | 10.580 | 10.660 | 10.280 | 10.660 | 9.833 | 31,290 |
| 2025-01-28 | 10.480 | 10.580 | 10.320 | 10.580 | 9.759 | 15,082 |
| 2025-01-27 | 10.780 | 10.780 | 10.440 | 10.500 | 9.686 | 11,036 |
| 2025-01-24 | 10.780 | 10.820 | 10.460 | 10.800 | 9.962 | 43,702 |
| 2025-01-23 | 10.680 | 10.820 | 10.660 | 10.720 | 9.889 | 32,561 |
| 2025-01-22 | 10.800 | 10.800 | 10.680 | 10.680 | 9.852 | 4,478 |
| 2025-01-21 | 10.800 | 10.860 | 10.660 | 10.860 | 10.018 | 329,747 |
| 2025-01-20 | 10.800 | 10.900 | 10.660 | 10.800 | 9.962 | 4,699 |
| 2025-01-17 | 10.860 | 10.920 | 10.720 | 10.800 | 9.962 | 108,830 |
| 2025-01-16 | 10.900 | 10.900 | 10.580 | 10.840 | 9.999 | 64,162 |
| 2025-01-15 | 10.880 | 10.960 | 10.320 | 10.800 | 9.962 | 61,215 |
| 2025-01-14 | 10.720 | 10.840 | 10.580 | 10.840 | 9.999 | 25,085 |
| 2025-01-13 | 10.340 | 10.880 | 10.340 | 10.680 | 9.852 | 152,597 |
| 2025-01-10 | 10.220 | 10.500 | 10.140 | 10.340 | 9.538 | 60,801 |
| 2025-01-09 | 9.960 | 10.240 | 9.800 | 10.200 | 9.409 | 19,320 |
| 2025-01-08 | 9.940 | 9.960 | 9.890 | 9.900 | 9.132 | 4,655 |
| 2025-01-07 | 10.100 | 10.100 | 9.880 | 9.950 | 9.178 | 12,307 |
| 2025-01-03 | 10.120 | 10.200 | 10.000 | 10.100 | 9.317 | 3,883 |
| 2025-01-02 | 10.280 | 10.400 | 9.960 | 10.140 | 9.354 | 16,109 |
| 2024-12-30 | 9.500 | 9.850 | 9.500 | 9.850 | 9.086 | 21,286 |
| 2024-12-27 | 9.300 | 9.540 | 9.260 | 9.500 | 8.763 | 13,061 |
| 2024-12-23 | 8.900 | 9.340 | 8.830 | 9.300 | 8.579 | 20,766 |
| 2024-12-20 | 9.120 | 9.120 | 8.850 | 8.900 | 8.210 | 12,714 |
| 2024-12-19 | 9.250 | 9.250 | 9.140 | 9.140 | 8.431 | 4,063 |
| 2024-12-18 | 9.300 | 9.360 | 9.140 | 9.250 | 8.533 | 14,155 |
| 2024-12-17 | 9.250 | 9.480 | 9.120 | 9.370 | 8.643 | 63,058 |
| 2024-12-16 | 8.750 | 9.230 | 8.650 | 9.220 | 8.505 | 26,159 |
| 2024-12-13 | 8.730 | 8.970 | 8.730 | 8.750 | 8.071 | 18,169 |
| 2024-12-12 | 8.750 | 8.800 | 8.700 | 8.730 | 8.053 | 6,941 |
| 2024-12-11 | 8.900 | 8.940 | 8.770 | 8.770 | 8.090 | 8,334 |
| 2024-12-10 | 8.950 | 8.960 | 8.880 | 8.900 | 8.210 | 7,283 |
| 2024-12-09 | 8.890 | 8.950 | 8.890 | 8.950 | 8.256 | 5,654 |
| 2024-12-06 | 8.950 | 8.960 | 8.850 | 8.960 | 8.265 | 5,847 |
| 2024-12-05 | 9.090 | 9.120 | 8.900 | 8.900 | 8.210 | 15,998 |
| 2024-12-04 | 8.610 | 9.200 | 8.600 | 9.090 | 8.385 | 63,516 |
| 2024-12-03 | 8.560 | 8.700 | 8.480 | 8.510 | 7.850 | 130,408 |
| 2024-12-02 | 8.550 | 8.700 | 8.550 | 8.700 | 8.025 | 7,548 |
| 2024-11-29 | 8.560 | 8.610 | 8.510 | 8.610 | 7.942 | 3,165 |
| 2024-11-28 | 8.690 | 8.710 | 8.550 | 8.550 | 7.887 | 14,703 |
| 2024-11-27 | 8.760 | 8.760 | 8.560 | 8.690 | 8.016 | 78,475 |
| 2024-11-26 | 8.790 | 8.870 | 8.650 | 8.800 | 8.118 | 33,587 |
| 2024-11-25 | 8.700 | 8.900 | 8.600 | 8.740 | 8.062 | 18,710 |
| 2024-11-22 | 8.680 | 8.680 | 8.550 | 8.630 | 7.961 | 5,305 |
| 2024-11-21 | 8.500 | 8.670 | 8.460 | 8.670 | 7.998 | 22,665 |
| 2024-11-20 | 8.730 | 8.780 | 8.300 | 8.510 | 7.850 | 58,711 |
| 2024-11-19 | 8.500 | 8.780 | 8.370 | 8.690 | 8.016 | 132,468 |
| 2024-11-18 | 9.200 | 9.220 | 8.560 | 8.760 | 8.081 | 24,180 |
| 2024-11-15 | 9.180 | 9.240 | 8.380 | 9.200 | 8.487 | 227,106 |
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.