Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 21,283 |
| 2024-05-15 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 567 |
| 2024-05-14 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 35,497 |
| 2024-05-13 | 2.940 | 3.150 | 2.880 | 3.150 | 3.150 | 7,496 |
| 2024-05-10 | 2.940 | 2.940 | 2.870 | 2.940 | 2.940 | 660 |
| 2024-05-09 | 2.900 | 2.940 | 2.860 | 2.940 | 2.940 | 501 |
| 2024-05-08 | 2.920 | 2.950 | 2.900 | 2.950 | 2.950 | 251 |
| 2024-05-07 | 2.840 | 2.990 | 2.840 | 2.990 | 2.990 | 739 |
| 2024-05-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 38 |
| 2024-04-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,163 |
| 2024-04-29 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 938 |
| 2024-04-26 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 2,335 |
| 2024-04-25 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 820 |
| 2024-04-24 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 2,143 |
| 2024-04-23 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 1,030 |
| 2024-04-22 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 56 |
| 2024-04-19 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 6,032 |
| 2024-04-18 | 3.000 | 3.030 | 3.000 | 3.000 | 3.000 | 8,173 |
| 2024-04-17 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 9,758 |
| 2024-04-16 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 7,189 |
| 2024-04-15 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 23,996 |
| 2024-04-12 | 3.020 | 3.050 | 3.000 | 3.040 | 3.040 | 632 |
| 2024-04-11 | 3.060 | 3.060 | 3.000 | 3.050 | 3.050 | 419 |
| 2024-04-10 | 3.010 | 3.090 | 3.000 | 3.090 | 3.090 | 2,432 |
| 2024-04-09 | 3.090 | 3.100 | 3.000 | 3.100 | 3.100 | 3,459 |
| 2024-04-05 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 50 |
| 2024-04-04 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 1,553 |
| 2024-04-03 | 3.040 | 3.100 | 3.000 | 3.100 | 3.100 | 4,823 |
| 2024-04-02 | 3.000 | 3.160 | 3.000 | 3.040 | 3.040 | 34,533 |
| 2024-03-28 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 244 |
| 2024-03-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 248 |
| 2024-03-26 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 35 |
| 2024-03-25 | 3.030 | 3.040 | 3.000 | 3.040 | 3.040 | 2,204 |
| 2024-03-22 | 3.010 | 3.040 | 3.000 | 3.040 | 3.040 | 1,967 |
| 2024-03-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 100 |
| 2024-03-20 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 452 |
| 2024-03-19 | 3.030 | 3.070 | 3.000 | 3.050 | 3.050 | 2,309 |
| 2024-03-18 | 3.070 | 3.070 | 3.000 | 3.030 | 3.030 | 1,315 |
| 2024-03-15 | 3.010 | 3.070 | 3.000 | 3.070 | 3.070 | 1,335 |
| 2024-03-14 | 3.010 | 3.080 | 3.000 | 3.080 | 3.080 | 1,255 |
| 2024-03-13 | 3.090 | 3.090 | 3.000 | 3.080 | 3.080 | 316 |
| 2024-03-12 | 3.100 | 3.100 | 3.000 | 3.090 | 3.090 | 3,116 |
| 2024-03-11 | 3.090 | 3.100 | 3.000 | 3.100 | 3.100 | 1,356 |
| 2024-03-08 | 3.010 | 3.090 | 3.010 | 3.090 | 3.090 | 509 |
| 2024-03-07 | 3.070 | 3.080 | 3.010 | 3.070 | 3.070 | 715 |
| 2024-03-06 | 3.000 | 3.090 | 3.000 | 3.080 | 3.080 | 751 |
| 2024-03-05 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 461 |
| 2024-03-04 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 1,898 |
| 2024-03-01 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 860 |
| 2024-02-29 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,309 |
| 2024-02-28 | 3.080 | 3.080 | 3.010 | 3.070 | 3.070 | 114 |
| 2024-02-27 | 3.090 | 3.090 | 3.000 | 3.090 | 3.090 | 1,618 |
| 2024-02-26 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 5,944 |
| 2024-02-23 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 3,388 |
| 2024-02-22 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 6,680 |
| 2024-02-21 | 3.050 | 3.060 | 3.010 | 3.010 | 3.010 | 1,680 |
| 2024-02-20 | 3.010 | 3.050 | 3.000 | 3.050 | 3.050 | 12,511 |
| 2024-02-19 | 3.040 | 3.070 | 3.000 | 3.050 | 3.050 | 4,379 |
| 2024-02-16 | 3.030 | 3.030 | 3.000 | 3.030 | 3.030 | 475 |
| 2024-02-15 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 9,640 |
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.