Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3.350 | 3.420 | 3.150 | 3.330 | 3.330 | 2,201 |
| 2024-08-12 | 3.440 | 3.440 | 3.300 | 3.350 | 3.350 | 1,664 |
| 2024-08-09 | 3.400 | 3.430 | 3.300 | 3.430 | 3.430 | 1,506 |
| 2024-08-08 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 1,600 |
| 2024-08-07 | 3.300 | 3.460 | 3.300 | 3.440 | 3.440 | 1,024 |
| 2024-08-06 | 3.280 | 3.420 | 3.220 | 3.260 | 3.260 | 2,910 |
| 2024-08-05 | 3.450 | 3.450 | 3.150 | 3.300 | 3.300 | 16,466 |
| 2024-08-02 | 3.650 | 3.650 | 3.520 | 3.620 | 3.620 | 1,332 |
| 2024-08-01 | 3.580 | 3.740 | 3.520 | 3.650 | 3.650 | 8,640 |
| 2024-07-31 | 3.460 | 3.580 | 3.460 | 3.580 | 3.580 | 898 |
| 2024-07-30 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 10 |
| 2024-07-29 | 3.410 | 3.570 | 3.410 | 3.570 | 3.570 | 211 |
| 2024-07-26 | 3.570 | 3.570 | 3.480 | 3.570 | 3.570 | 1,676 |
| 2024-07-25 | 3.320 | 3.600 | 3.320 | 3.480 | 3.480 | 5,132 |
| 2024-07-24 | 3.340 | 3.600 | 3.320 | 3.320 | 3.320 | 7,985 |
| 2024-07-23 | 3.310 | 3.360 | 3.260 | 3.280 | 3.280 | 3,250 |
| 2024-07-22 | 3.270 | 3.460 | 3.270 | 3.460 | 3.460 | 254 |
| 2024-07-19 | 3.380 | 3.420 | 3.270 | 3.420 | 3.420 | 1,165 |
| 2024-07-18 | 3.460 | 3.460 | 3.350 | 3.460 | 3.460 | 1,986 |
| 2024-07-17 | 3.320 | 3.530 | 3.270 | 3.460 | 3.460 | 6,050 |
| 2024-07-16 | 3.400 | 3.400 | 3.330 | 3.390 | 3.390 | 1,445 |
| 2024-07-15 | 3.550 | 3.550 | 3.330 | 3.460 | 3.460 | 1,631 |
| 2024-07-12 | 3.380 | 3.540 | 3.370 | 3.540 | 3.540 | 1,053 |
| 2024-07-11 | 3.410 | 3.460 | 3.320 | 3.370 | 3.370 | 4,271 |
| 2024-07-10 | 3.430 | 3.490 | 3.430 | 3.490 | 3.490 | 1,055 |
| 2024-07-09 | 3.500 | 3.560 | 3.380 | 3.530 | 3.530 | 1,637 |
| 2024-07-08 | 3.600 | 3.600 | 3.480 | 3.550 | 3.550 | 7,706 |
| 2024-07-05 | 3.690 | 3.760 | 3.560 | 3.690 | 3.690 | 3,223 |
| 2024-07-04 | 3.780 | 3.780 | 3.680 | 3.770 | 3.770 | 2,609 |
| 2024-07-03 | 3.950 | 3.950 | 3.700 | 3.870 | 3.870 | 18,832 |
| 2024-07-02 | 3.730 | 4.200 | 3.560 | 4.010 | 4.010 | 18,022 |
| 2024-07-01 | 3.640 | 3.840 | 3.610 | 3.760 | 3.760 | 5,750 |
| 2024-06-28 | 3.740 | 3.740 | 3.620 | 3.720 | 3.720 | 1,012 |
| 2024-06-27 | 3.750 | 3.750 | 3.610 | 3.740 | 3.740 | 951 |
| 2024-06-26 | 3.590 | 3.790 | 3.520 | 3.790 | 3.790 | 7,706 |
| 2024-06-25 | 3.780 | 3.780 | 3.590 | 3.750 | 3.750 | 7,182 |
| 2024-06-24 | 3.640 | 3.960 | 3.620 | 3.920 | 3.920 | 17,668 |
| 2024-06-21 | 3.720 | 3.880 | 3.500 | 3.510 | 3.510 | 10,252 |
| 2024-06-20 | 4.160 | 4.570 | 3.780 | 3.780 | 3.780 | 57,656 |
| 2024-06-19 | 3.260 | 3.960 | 3.260 | 3.960 | 3.960 | 63,967 |
| 2024-06-18 | 3.160 | 3.280 | 3.160 | 3.200 | 3.200 | 5,309 |
| 2024-06-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2024-06-14 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 1,808 |
| 2024-06-13 | 3.100 | 3.150 | 3.100 | 3.110 | 3.110 | 4,630 |
| 2024-06-12 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 892 |
| 2024-06-11 | 3.100 | 3.160 | 3.100 | 3.100 | 3.100 | 315 |
| 2024-06-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 330 |
| 2024-06-07 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 10 |
| 2024-06-05 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 610 |
| 2024-06-04 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 342 |
| 2024-06-03 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 188 |
| 2024-05-31 | 3.140 | 3.150 | 3.100 | 3.150 | 3.150 | 1,642 |
| 2024-05-29 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 671 |
| 2024-05-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,500 |
| 2024-05-27 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 668 |
| 2024-05-23 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 1,710 |
| 2024-05-22 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 173 |
| 2024-05-21 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 2,236 |
| 2024-05-20 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 3,913 |
| 2024-05-17 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 9,317 |
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.