Agora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.180	9.240	8.380	9.200	8.487	227,106
2024-11-14	9.430	9.470	9.220	9.420	8.689	6,919
2024-11-13	9.500	9.620	9.430	9.430	8.699	5,764
2024-11-12	9.700	9.700	9.510	9.510	8.772	4,021
2024-11-08	9.680	9.720	9.650	9.710	8.957	2,373
2024-11-07	9.600	9.730	9.510	9.650	8.902	14,922
2024-11-06	9.610	9.650	9.550	9.600	8.855	3,687
2024-11-05	9.660	9.670	9.560	9.670	8.920	2,459
2024-11-04	9.740	9.740	9.660	9.700	8.948	787
2024-10-31	9.650	9.730	9.600	9.690	8.939	2,161
2024-10-30	9.720	9.760	9.610	9.610	8.865	12,072
2024-10-29	9.870	9.880	9.780	9.780	9.022	4,153
2024-10-28	9.850	10.200	9.850	9.900	9.132	7,983
2024-10-25	9.750	9.980	9.660	9.980	9.206	9,515
2024-10-24	9.740	9.740	9.700	9.700	8.948	863
2024-10-23	9.780	10.120	9.610	9.860	9.095	17,196
2024-10-22	9.990	9.990	9.320	9.680	8.929	12,082
2024-10-21	9.960	10.000	9.740	9.900	9.132	2,720
2024-10-18	9.510	9.990	9.470	9.990	9.215	31,139
2024-10-17	9.470	9.590	9.440	9.510	8.772	1,400
2024-10-16	9.600	9.600	9.550	9.550	8.809	2,003
2024-10-15	9.650	9.690	9.600	9.600	8.855	1,361
2024-10-14	9.650	9.770	9.640	9.690	8.939	4,517
2024-10-11	9.700	9.740	9.630	9.690	8.939	13,302
2024-10-10	9.740	9.770	9.600	9.700	8.948	2,130
2024-10-09	9.420	9.740	9.420	9.740	8.985	12,831
2024-10-08	9.380	9.460	9.290	9.460	8.726	6,485
2024-10-07	9.260	9.500	9.260	9.340	8.616	15,912
2024-10-04	9.590	9.590	9.260	9.260	8.542	8,614
2024-10-03	9.590	9.760	9.340	9.600	8.855	15,141
2024-10-02	9.670	9.800	9.600	9.600	8.855	5,407
2024-10-01	9.950	9.950	9.660	9.820	9.058	9,214
2024-09-30	9.970	10.000	9.850	9.950	9.178	1,247
2024-09-27	10.000	10.000	9.910	9.950	9.178	3,756
2024-09-26	10.060	10.060	9.890	10.000	9.224	1,129
2024-09-25	10.000	10.000	10.000	10.000	9.224	298
2024-09-24	9.870	10.100	9.790	10.100	9.317	9,410
2024-09-23	9.690	9.960	9.610	9.830	9.068	2,763
2024-09-20	10.200	10.200	9.600	9.600	8.855	9,159
2024-09-19	9.790	10.160	9.620	10.160	9.372	16,140
2024-09-18	9.760	9.820	9.700	9.790	9.031	8,069
2024-09-17	9.640	9.750	9.550	9.750	8.994	9,006
2024-09-16	9.800	9.800	9.200	9.550	8.809	22,780
2024-09-13	9.900	9.940	9.790	9.820	9.058	7,152
2024-09-12	9.980	9.980	9.850	9.900	9.132	13,343
2024-09-11	9.980	9.980	9.890	9.920	9.151	12,545
2024-09-10	10.020	10.020	9.970	9.980	9.206	6,954
2024-09-09	9.960	10.060	9.950	10.040	9.261	12,160
2024-09-06	10.180	10.200	10.120	10.120	9.335	2,896
2024-09-05	10.280	10.280	10.180	10.260	9.464	923
2024-09-04	10.020	10.300	10.020	10.260	9.464	8,803
2024-09-03	10.320	10.340	9.880	10.300	9.501	13,480
2024-09-02	10.340	10.480	10.320	10.400	9.593	3,608
2024-08-30	10.380	10.500	10.280	10.500	9.686	6,132
2024-08-29	10.500	10.500	10.380	10.380	9.575	1,248
2024-08-28	10.520	10.600	10.400	10.500	9.686	3,907
2024-08-27	10.600	10.680	10.540	10.600	9.778	3,079
2024-08-26	10.600	10.700	10.400	10.700	9.870	9,607
2024-08-23	10.600	10.740	10.600	10.720	9.889	10,037
2024-08-22	10.340	10.580	10.260	10.580	9.759	11,604

← NewerPage 9 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.