Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.030 | 4.030 | 3.810 | 3.995 | 3.995 | 2,356 |
| 2026-10-16 | 3.835 | 3.835 | 3.800 | 3.800 | 3.800 | 185 |
| 2026-10-15 | 3.840 | 3.840 | 3.780 | 3.840 | 3.840 | 305 |
| 2026-10-14 | 3.950 | 3.950 | 3.755 | 3.835 | 3.835 | 15,625 |
| 2026-10-13 | 4.055 | 4.055 | 3.950 | 3.980 | 3.980 | 3,484 |
| 2026-10-12 | 4.135 | 4.135 | 4.050 | 4.050 | 4.050 | 584 |
| 2026-10-09 | 4.050 | 4.140 | 4.050 | 4.140 | 4.140 | 1,066 |
| 2026-10-08 | 4.195 | 4.195 | 3.960 | 4.050 | 4.050 | 13,616 |
| 2026-10-07 | 4.020 | 4.195 | 4.010 | 4.185 | 4.185 | 1,157 |
| 2026-10-06 | 4.060 | 4.250 | 4.010 | 4.250 | 4.250 | 2,159 |
| 2026-10-05 | 4.050 | 4.240 | 4.050 | 4.060 | 4.060 | 1,477 |
| 2026-10-02 | 4.240 | 4.280 | 4.235 | 4.280 | 4.280 | 8,039 |
| 2026-10-01 | 4.150 | 4.250 | 4.100 | 4.250 | 4.250 | 5,230 |
| 2026-09-30 | 4.130 | 4.220 | 4.100 | 4.220 | 4.220 | 628 |
| 2026-09-29 | 4.225 | 4.225 | 4.225 | 4.225 | 4.225 | 3,060 |
| 2026-09-28 | 4.225 | 4.240 | 4.060 | 4.225 | 4.225 | 3,060 |
| 2026-09-25 | 4.235 | 4.235 | 4.065 | 4.070 | 4.070 | 3,580 |
| 2026-09-24 | 4.095 | 4.235 | 4.065 | 4.235 | 4.235 | 1,699 |
| 2026-09-23 | 4.195 | 4.195 | 4.090 | 4.195 | 4.195 | 708 |
| 2026-09-22 | 4.105 | 4.195 | 4.065 | 4.195 | 4.195 | 4,031 |
| 2026-09-21 | 4.245 | 4.245 | 4.145 | 4.245 | 4.245 | 994 |
| 2026-09-18 | 4.110 | 4.245 | 4.100 | 4.245 | 4.245 | 3,227 |
| 2026-09-17 | 4.150 | 4.270 | 4.110 | 4.270 | 4.270 | 2,911 |
| 2026-09-16 | 4.265 | 4.280 | 4.150 | 4.280 | 4.280 | 2,936 |
| 2026-09-15 | 4.280 | 4.300 | 4.210 | 4.300 | 4.300 | 758 |
| 2026-09-14 | 4.295 | 4.300 | 4.215 | 4.280 | 4.280 | 2,015 |
| 2026-09-11 | 4.250 | 4.295 | 4.250 | 4.295 | 4.295 | 12 |
| 2026-09-10 | 4.350 | 4.350 | 4.255 | 4.300 | 4.300 | 5 |
| 2026-09-09 | 4.350 | 4.350 | 4.265 | 4.350 | 4.350 | 10 |
| 2026-09-08 | 4.465 | 4.495 | 4.265 | 4.350 | 4.350 | 2,085 |
| 2026-09-07 | 4.300 | 4.400 | 4.205 | 4.400 | 4.400 | 4,558 |
| 2026-09-04 | 4.205 | 4.295 | 4.105 | 4.295 | 4.295 | 555 |
| 2026-09-03 | 4.160 | 4.170 | 4.150 | 4.150 | 4.150 | 991 |
| 2026-09-02 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2 |
| 2026-09-01 | 4.315 | 4.315 | 4.180 | 4.295 | 4.295 | 5,619 |
| 2026-08-31 | 4.220 | 4.315 | 4.220 | 4.300 | 4.300 | 6,849 |
| 2026-08-28 | 4.215 | 4.220 | 4.095 | 4.220 | 4.220 | 1,362 |
| 2026-08-27 | 4.215 | 4.220 | 4.085 | 4.220 | 4.220 | 5,770 |
| 2026-08-26 | 4.250 | 4.250 | 4.165 | 4.215 | 4.215 | 1,309 |
| 2026-08-25 | 4.100 | 4.300 | 4.090 | 4.290 | 4.290 | 7,568 |
| 2026-08-24 | 4.280 | 4.360 | 4.045 | 4.190 | 4.190 | 5,707 |
| 2026-08-21 | 4.340 | 4.355 | 4.100 | 4.260 | 4.260 | 5,354 |
| 2026-08-20 | 4.300 | 4.355 | 4.150 | 4.335 | 4.335 | 357 |
| 2026-08-19 | 4.260 | 4.360 | 4.080 | 4.350 | 4.350 | 13,782 |
| 2026-08-18 | 4.480 | 4.510 | 4.040 | 4.260 | 4.260 | 32,700 |
| 2026-08-17 | 4.530 | 4.530 | 4.480 | 4.510 | 4.510 | 1,732 |
| 2026-08-14 | 4.580 | 4.580 | 4.530 | 4.530 | 4.530 | 3,523 |
| 2026-08-13 | 4.640 | 4.640 | 4.565 | 4.570 | 4.570 | 752 |
| 2026-08-12 | 4.600 | 4.680 | 4.570 | 4.640 | 4.640 | 727 |
| 2026-08-11 | 4.680 | 4.680 | 4.550 | 4.600 | 4.600 | 10,146 |
| 2026-08-10 | 4.840 | 4.840 | 4.660 | 4.710 | 4.710 | 3,585 |
| 2026-08-07 | 4.835 | 4.840 | 4.760 | 4.760 | 4.760 | 768 |
| 2026-08-06 | 4.790 | 4.835 | 4.770 | 4.835 | 4.835 | 1,671 |
| 2026-08-05 | 4.850 | 4.850 | 4.840 | 4.840 | 4.840 | 1,680 |
| 2026-08-04 | 4.850 | 4.850 | 4.780 | 4.850 | 4.850 | 484 |
| 2026-08-03 | 4.790 | 4.850 | 4.790 | 4.850 | 4.850 | 281 |
| 2026-07-31 | 4.900 | 4.900 | 4.790 | 4.790 | 4.790 | 501 |
| 2026-07-30 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 1,093 |
| 2026-07-29 | 4.840 | 4.840 | 4.785 | 4.840 | 4.840 | 2,152 |
| 2026-07-28 | 4.715 | 4.845 | 4.715 | 4.845 | 4.845 | 351 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.