Agroton Public Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	3.000	3.030	3.000	3.030	3.030	2,610
2024-02-13	2.860	3.020	2.850	3.000	3.000	17,690
2024-02-12	2.870	2.870	2.820	2.860	2.860	512
2024-02-09	2.950	2.950	2.820	2.880	2.880	985
2024-02-08	2.810	2.960	2.810	2.960	2.960	1,912
2024-02-07	2.940	2.940	2.750	2.890	2.890	5,266
2024-02-06	2.940	3.030	2.940	3.020	3.020	1,565
2024-02-05	2.870	2.940	2.870	2.940	2.940	953
2024-02-02	2.910	2.910	2.810	2.870	2.870	2,088
2024-02-01	2.950	2.950	2.900	2.950	2.950	4,852
2024-01-31	2.850	2.970	2.850	2.950	2.950	19,723
2024-01-30	2.910	2.940	2.850	2.850	2.850	1,354
2024-01-29	2.880	2.920	2.880	2.920	2.920	2,018
2024-01-26	2.800	2.880	2.790	2.880	2.880	478
2024-01-25	2.840	2.870	2.840	2.870	2.870	264
2024-01-24	2.820	2.820	2.800	2.820	2.820	928
2024-01-23	2.780	2.840	2.720	2.840	2.840	2,670
2024-01-22	2.920	2.920	2.780	2.860	2.860	1,604
2024-01-19	2.900	2.920	2.900	2.920	2.920	7,058
2024-01-18	2.910	2.910	2.820	2.890	2.890	12,814
2024-01-17	2.940	2.940	2.790	2.930	2.930	583
2024-01-16	2.940	2.970	2.940	2.960	2.960	5,958
2024-01-15	2.900	2.950	2.860	2.920	2.920	3,633
2024-01-12	2.910	2.910	2.830	2.900	2.900	4,590
2024-01-11	2.860	2.980	2.800	2.830	2.830	17,448
2024-01-10	2.740	2.870	2.720	2.860	2.860	20,005
2024-01-09	2.580	2.740	2.500	2.740	2.740	17,008
2024-01-08	2.400	2.550	2.350	2.540	2.540	23,843
2024-01-05	2.470	2.500	2.390	2.470	2.470	36,728
2024-01-04	2.460	2.520	2.460	2.520	2.520	142
2024-01-03	2.440	2.520	2.400	2.520	2.520	5,955
2024-01-02	2.520	2.520	2.390	2.400	2.400	4,102
2023-12-29	2.350	2.530	2.350	2.530	2.530	4,104
2023-12-28	2.350	2.440	2.330	2.350	2.350	7,254
2023-12-27	2.520	2.520	2.310	2.330	2.330	40,249
2023-12-22	2.650	2.760	2.450	2.540	2.540	25,501
2023-12-21	2.640	2.710	2.640	2.700	2.700	686
2023-12-20	2.700	2.770	2.560	2.620	2.620	21,200
2023-12-19	2.860	2.860	2.610	2.810	2.810	4,929
2023-12-18	2.800	2.970	2.790	2.880	2.880	19,031
2023-12-15	2.750	2.800	2.750	2.800	2.800	1,243
2023-12-14	2.750	2.790	2.700	2.790	2.790	4,621
2023-12-13	2.730	2.750	2.720	2.750	2.750	4,471
2023-12-12	2.790	2.790	2.790	2.790	2.790	100
2023-12-11	2.800	2.850	2.700	2.790	2.790	4,318
2023-12-08	2.800	2.800	2.720	2.800	2.800	229
2023-12-07	2.810	2.860	2.740	2.860	2.860	6,447
2023-12-06	2.840	2.870	2.780	2.800	2.800	952
2023-12-05	2.890	2.900	2.790	2.840	2.840	3,728
2023-12-04	2.940	2.950	2.890	2.890	2.890	2,785
2023-12-01	2.940	2.980	2.940	2.970	2.970	180
2023-11-30	2.910	2.970	2.820	2.950	2.950	663
2023-11-29	2.980	2.980	2.800	2.920	2.920	4,868
2023-11-28	3.000	3.000	2.910	2.990	2.990	31
2023-11-27	2.900	3.000	2.840	3.000	3.000	1,922
2023-11-24	2.880	2.990	2.870	2.990	2.990	331
2023-11-23	2.910	3.000	2.820	2.990	2.990	1,012
2023-11-22	2.910	2.990	2.900	2.990	2.990	375
2023-11-21	2.900	3.000	2.800	3.000	3.000	1,613
2023-11-20	2.990	3.000	2.800	2.900	2.900	32,316

← NewerPage 12 of 21 · 1,240 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.