Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 2.830 | 2.830 | 2.720 | 2.810 | 2.810 | 4,168 |
| 2023-08-21 | 2.830 | 2.830 | 2.740 | 2.820 | 2.820 | 1,263 |
| 2023-08-18 | 2.800 | 2.820 | 2.740 | 2.820 | 2.820 | 11,200 |
| 2023-08-17 | 2.850 | 2.880 | 2.800 | 2.830 | 2.830 | 2,345 |
| 2023-08-16 | 2.810 | 2.850 | 2.810 | 2.850 | 2.850 | 136 |
| 2023-08-14 | 2.880 | 2.880 | 2.810 | 2.880 | 2.880 | 6,765 |
| 2023-08-11 | 2.890 | 2.890 | 2.800 | 2.880 | 2.880 | 4,123 |
| 2023-08-10 | 2.970 | 2.970 | 2.800 | 2.890 | 2.890 | 12,738 |
| 2023-08-09 | 3.000 | 3.030 | 2.800 | 2.970 | 2.970 | 12,139 |
| 2023-08-08 | 2.910 | 3.040 | 2.880 | 2.920 | 2.920 | 14,981 |
| 2023-08-07 | 3.120 | 3.120 | 2.890 | 2.930 | 2.930 | 20,288 |
| 2023-08-04 | 3.100 | 3.150 | 3.060 | 3.120 | 3.120 | 1,509 |
| 2023-08-03 | 3.100 | 3.100 | 2.950 | 3.090 | 3.090 | 25,663 |
| 2023-08-02 | 3.100 | 3.200 | 3.030 | 3.100 | 3.100 | 5,412 |
| 2023-08-01 | 3.150 | 3.200 | 3.100 | 3.180 | 3.180 | 4,800 |
| 2023-07-31 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 1,076 |
| 2023-07-28 | 3.210 | 3.230 | 3.150 | 3.190 | 3.190 | 2,211 |
| 2023-07-27 | 3.170 | 3.180 | 3.080 | 3.180 | 3.180 | 3,615 |
| 2023-07-26 | 3.110 | 3.230 | 3.070 | 3.170 | 3.170 | 6,199 |
| 2023-07-25 | 3.150 | 3.240 | 3.130 | 3.230 | 3.230 | 2,824 |
| 2023-07-24 | 3.190 | 3.210 | 3.020 | 3.200 | 3.200 | 4,668 |
| 2023-07-21 | 3.070 | 3.220 | 3.070 | 3.180 | 3.180 | 2,867 |
| 2023-07-20 | 3.250 | 3.250 | 3.110 | 3.180 | 3.180 | 3,476 |
| 2023-07-19 | 3.220 | 3.370 | 3.020 | 3.260 | 3.260 | 35,485 |
| 2023-07-18 | 3.430 | 3.430 | 3.220 | 3.250 | 3.250 | 4,398 |
| 2023-07-17 | 3.230 | 3.450 | 3.200 | 3.440 | 3.440 | 3,973 |
| 2023-07-14 | 3.210 | 3.350 | 3.210 | 3.330 | 3.330 | 4,013 |
| 2023-07-13 | 3.310 | 3.310 | 3.210 | 3.210 | 3.210 | 2,610 |
| 2023-07-12 | 3.370 | 3.370 | 3.230 | 3.320 | 3.320 | 3,824 |
| 2023-07-11 | 3.380 | 3.380 | 3.370 | 3.370 | 3.370 | 1,490 |
| 2023-07-10 | 3.380 | 3.380 | 3.210 | 3.380 | 3.380 | 3,713 |
| 2023-07-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 571 |
| 2023-07-06 | 3.270 | 3.390 | 3.220 | 3.390 | 3.390 | 2,547 |
| 2023-07-05 | 3.330 | 3.380 | 3.330 | 3.380 | 3.380 | 1,246 |
| 2023-07-04 | 3.380 | 3.380 | 3.330 | 3.380 | 3.380 | 1,036 |
| 2023-07-03 | 3.460 | 3.460 | 3.330 | 3.400 | 3.400 | 5,679 |
| 2023-06-30 | 3.460 | 3.460 | 3.390 | 3.460 | 3.460 | 556 |
| 2023-06-29 | 3.480 | 3.500 | 3.380 | 3.380 | 3.380 | 942 |
| 2023-06-28 | 3.380 | 3.520 | 3.360 | 3.400 | 3.400 | 1,637 |
| 2023-06-27 | 3.400 | 3.530 | 3.390 | 3.390 | 3.390 | 2,017 |
| 2023-06-26 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 1,304 |
| 2023-06-23 | 3.490 | 3.500 | 3.310 | 3.340 | 3.340 | 5,676 |
| 2023-06-22 | 3.350 | 3.360 | 3.350 | 3.360 | 3.360 | 2,831 |
| 2023-06-21 | 3.350 | 3.460 | 3.350 | 3.400 | 3.400 | 6,726 |
| 2023-06-20 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 3,509 |
| 2023-06-19 | 3.360 | 3.440 | 3.350 | 3.440 | 3.440 | 199 |
| 2023-06-16 | 3.340 | 3.470 | 3.340 | 3.460 | 3.460 | 1,697 |
| 2023-06-15 | 3.360 | 3.530 | 3.340 | 3.480 | 3.480 | 626 |
| 2023-06-14 | 3.390 | 3.460 | 3.320 | 3.360 | 3.360 | 2,279 |
| 2023-06-13 | 3.390 | 3.460 | 3.390 | 3.460 | 3.460 | 391 |
| 2023-06-12 | 3.470 | 3.470 | 3.340 | 3.460 | 3.460 | 1,108 |
| 2023-06-09 | 3.530 | 3.540 | 3.310 | 3.470 | 3.470 | 5,027 |
| 2023-06-07 | 3.360 | 3.500 | 3.350 | 3.500 | 3.500 | 2,284 |
| 2023-06-06 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 3,956 |
| 2023-06-05 | 3.370 | 3.540 | 3.340 | 3.520 | 3.520 | 4,677 |
| 2023-06-02 | 3.430 | 3.550 | 3.300 | 3.550 | 3.550 | 25,503 |
| 2023-06-01 | 3.450 | 3.640 | 3.350 | 3.470 | 3.470 | 3,917 |
| 2023-05-31 | 3.500 | 3.500 | 3.330 | 3.330 | 3.330 | 1,700 |
| 2023-05-30 | 3.360 | 3.450 | 3.360 | 3.450 | 3.450 | 456 |
| 2023-05-29 | 3.430 | 3.470 | 3.350 | 3.450 | 3.450 | 1,997 |
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.