Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | 3.320 | 3.460 | 3.300 | 3.430 | 3.430 | 11,542 |
| 2023-05-25 | 3.390 | 3.490 | 3.320 | 3.320 | 3.320 | 2,117 |
| 2023-05-24 | 3.530 | 3.530 | 3.390 | 3.390 | 3.390 | 1,077 |
| 2023-05-23 | 3.440 | 3.530 | 3.440 | 3.530 | 3.530 | 1,851 |
| 2023-05-22 | 3.380 | 3.460 | 3.300 | 3.440 | 3.440 | 4,406 |
| 2023-05-19 | 3.440 | 3.470 | 3.380 | 3.460 | 3.460 | 557 |
| 2023-05-18 | 3.430 | 3.500 | 3.430 | 3.440 | 3.440 | 5,305 |
| 2023-05-17 | 3.500 | 3.500 | 3.400 | 3.490 | 3.490 | 1,435 |
| 2023-05-16 | 3.560 | 3.560 | 3.400 | 3.500 | 3.500 | 3,494 |
| 2023-05-15 | 3.550 | 3.550 | 3.420 | 3.420 | 3.420 | 4,476 |
| 2023-05-12 | 3.470 | 3.600 | 3.380 | 3.400 | 3.400 | 12,044 |
| 2023-05-11 | 3.450 | 3.450 | 3.370 | 3.370 | 3.370 | 1,057 |
| 2023-05-10 | 3.480 | 3.480 | 3.330 | 3.480 | 3.480 | 1,641 |
| 2023-05-09 | 3.480 | 3.480 | 3.320 | 3.470 | 3.470 | 1,792 |
| 2023-05-08 | 3.460 | 3.480 | 3.300 | 3.450 | 3.450 | 4,525 |
| 2023-05-05 | 3.340 | 3.440 | 3.240 | 3.440 | 3.440 | 9,451 |
| 2023-05-04 | 3.310 | 3.350 | 3.250 | 3.340 | 3.340 | 5,100 |
| 2023-05-02 | 3.300 | 3.440 | 3.240 | 3.300 | 3.300 | 3,233 |
| 2023-04-28 | 3.350 | 3.350 | 3.220 | 3.270 | 3.270 | 1,610 |
| 2023-04-27 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 3,124 |
| 2023-04-26 | 3.300 | 3.390 | 3.210 | 3.290 | 3.290 | 9,498 |
| 2023-04-25 | 3.380 | 3.380 | 3.210 | 3.290 | 3.290 | 5,027 |
| 2023-04-24 | 3.170 | 3.370 | 3.120 | 3.360 | 3.360 | 25,655 |
| 2023-04-21 | 3.090 | 3.170 | 3.050 | 3.170 | 3.170 | 2,100 |
| 2023-04-20 | 3.150 | 3.170 | 3.100 | 3.170 | 3.170 | 2,413 |
| 2023-04-19 | 3.165 | 3.185 | 3.015 | 3.155 | 3.155 | 2,411 |
| 2023-04-18 | 3.195 | 3.195 | 3.010 | 3.165 | 3.165 | 6,684 |
| 2023-04-17 | 3.180 | 3.215 | 3.120 | 3.120 | 3.120 | 2,351 |
| 2023-04-14 | 3.190 | 3.220 | 3.100 | 3.145 | 3.145 | 2,128 |
| 2023-04-13 | 3.210 | 3.240 | 3.020 | 3.190 | 3.190 | 5,899 |
| 2023-04-12 | 3.210 | 3.275 | 3.210 | 3.240 | 3.240 | 1,158 |
| 2023-04-11 | 3.200 | 3.240 | 3.115 | 3.240 | 3.240 | 6,978 |
| 2023-04-06 | 3.270 | 3.270 | 3.180 | 3.180 | 3.180 | 778 |
| 2023-04-05 | 3.260 | 3.280 | 3.130 | 3.160 | 3.160 | 1,805 |
| 2023-04-04 | 3.250 | 3.280 | 3.180 | 3.180 | 3.180 | 286 |
| 2023-04-03 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 1,064 |
| 2023-03-31 | 3.190 | 3.300 | 3.170 | 3.275 | 3.275 | 8,683 |
| 2023-03-30 | 3.100 | 3.195 | 3.100 | 3.195 | 3.195 | 1,748 |
| 2023-03-29 | 3.205 | 3.205 | 2.905 | 3.150 | 3.150 | 44,761 |
| 2023-03-28 | 3.300 | 3.380 | 3.300 | 3.360 | 3.360 | 3,923 |
| 2023-03-27 | 3.210 | 3.300 | 3.210 | 3.300 | 3.300 | 980 |
| 2023-03-24 | 3.295 | 3.320 | 3.295 | 3.310 | 3.310 | 251 |
| 2023-03-23 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 300 |
| 2023-03-22 | 3.240 | 3.300 | 3.210 | 3.300 | 3.300 | 1,384 |
| 2023-03-21 | 3.125 | 3.250 | 3.125 | 3.250 | 3.250 | 142 |
| 2023-03-20 | 3.200 | 3.290 | 3.125 | 3.125 | 3.125 | 2,662 |
| 2023-03-17 | 3.220 | 3.220 | 3.170 | 3.170 | 3.170 | 327 |
| 2023-03-16 | 3.190 | 3.190 | 3.140 | 3.165 | 3.165 | 5,524 |
| 2023-03-15 | 3.245 | 3.280 | 3.160 | 3.240 | 3.240 | 891 |
| 2023-03-14 | 3.125 | 3.245 | 3.125 | 3.200 | 3.200 | 2,503 |
| 2023-03-13 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 13,875 |
| 2023-03-10 | 3.210 | 3.295 | 3.200 | 3.200 | 3.200 | 4,387 |
| 2023-03-09 | 3.260 | 3.260 | 3.210 | 3.210 | 3.210 | 670 |
| 2023-03-08 | 3.275 | 3.275 | 3.190 | 3.265 | 3.265 | 4,000 |
| 2023-03-07 | 3.270 | 3.290 | 3.200 | 3.280 | 3.280 | 11,875 |
| 2023-03-06 | 3.220 | 3.505 | 3.220 | 3.320 | 3.320 | 15,882 |
| 2023-03-03 | 3.230 | 3.320 | 3.230 | 3.250 | 3.250 | 1,145 |
| 2023-03-02 | 3.340 | 3.340 | 3.170 | 3.240 | 3.240 | 4,856 |
| 2023-03-01 | 3.320 | 3.350 | 3.155 | 3.345 | 3.345 | 7,972 |
| 2023-02-28 | 3.330 | 3.345 | 3.320 | 3.320 | 3.320 | 1,367 |
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.