Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 3.160 | 3.335 | 3.120 | 3.330 | 3.330 | 8,710 |
| 2023-02-24 | 3.215 | 3.225 | 3.150 | 3.150 | 3.150 | 2,893 |
| 2023-02-23 | 3.230 | 3.230 | 3.215 | 3.215 | 3.215 | 215 |
| 2023-02-22 | 3.130 | 3.240 | 3.130 | 3.230 | 3.230 | 474 |
| 2023-02-21 | 3.265 | 3.285 | 3.130 | 3.130 | 3.130 | 6,984 |
| 2023-02-20 | 3.265 | 3.290 | 3.200 | 3.275 | 3.275 | 1,640 |
| 2023-02-17 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 22 |
| 2023-02-16 | 3.120 | 3.270 | 3.120 | 3.150 | 3.150 | 8,214 |
| 2023-02-15 | 3.190 | 3.200 | 3.105 | 3.115 | 3.115 | 8,539 |
| 2023-02-14 | 3.270 | 3.300 | 3.170 | 3.240 | 3.240 | 6,568 |
| 2023-02-13 | 3.260 | 3.420 | 3.170 | 3.415 | 3.415 | 11,653 |
| 2023-02-10 | 3.315 | 3.315 | 3.120 | 3.245 | 3.245 | 8,536 |
| 2023-02-09 | 3.265 | 3.335 | 3.220 | 3.300 | 3.300 | 3,656 |
| 2023-02-08 | 3.300 | 3.300 | 3.220 | 3.265 | 3.265 | 6,168 |
| 2023-02-07 | 3.225 | 3.345 | 3.225 | 3.345 | 3.345 | 4,805 |
| 2023-02-06 | 3.260 | 3.355 | 3.260 | 3.260 | 3.260 | 3,621 |
| 2023-02-03 | 3.340 | 3.380 | 3.280 | 3.345 | 3.345 | 4,044 |
| 2023-02-02 | 3.365 | 3.450 | 3.265 | 3.340 | 3.340 | 7,751 |
| 2023-02-01 | 3.315 | 3.370 | 3.220 | 3.365 | 3.365 | 7,274 |
| 2023-01-31 | 3.315 | 3.370 | 3.315 | 3.370 | 3.370 | 153 |
| 2023-01-30 | 3.380 | 3.380 | 3.315 | 3.370 | 3.370 | 2,385 |
| 2023-01-27 | 3.435 | 3.460 | 3.300 | 3.350 | 3.350 | 12,196 |
| 2023-01-26 | 3.250 | 3.450 | 3.200 | 3.270 | 3.270 | 38,498 |
| 2023-01-25 | 3.200 | 3.290 | 3.200 | 3.250 | 3.250 | 2,246 |
| 2023-01-24 | 3.150 | 3.280 | 3.150 | 3.230 | 3.230 | 10,552 |
| 2023-01-23 | 3.290 | 3.390 | 3.180 | 3.180 | 3.180 | 31,949 |
| 2023-01-20 | 3.395 | 3.400 | 3.270 | 3.290 | 3.290 | 10,865 |
| 2023-01-19 | 3.350 | 3.400 | 3.210 | 3.210 | 3.210 | 14,530 |
| 2023-01-18 | 3.395 | 3.400 | 3.350 | 3.350 | 3.350 | 6,437 |
| 2023-01-17 | 3.555 | 3.610 | 3.310 | 3.395 | 3.395 | 23,124 |
| 2023-01-16 | 3.520 | 3.580 | 3.430 | 3.560 | 3.560 | 3,888 |
| 2023-01-13 | 3.570 | 3.620 | 3.445 | 3.615 | 3.615 | 4,589 |
| 2023-01-12 | 3.530 | 3.600 | 3.480 | 3.580 | 3.580 | 5,121 |
| 2023-01-11 | 3.550 | 3.550 | 3.480 | 3.530 | 3.530 | 8,734 |
| 2023-01-10 | 3.595 | 3.620 | 3.480 | 3.615 | 3.615 | 3,573 |
| 2023-01-09 | 3.620 | 3.620 | 3.595 | 3.595 | 3.595 | 19,852 |
| 2023-01-05 | 3.590 | 3.620 | 3.550 | 3.620 | 3.620 | 16,280 |
| 2023-01-04 | 3.500 | 3.605 | 3.470 | 3.470 | 3.470 | 8,822 |
| 2023-01-03 | 3.520 | 3.550 | 3.440 | 3.500 | 3.500 | 5,977 |
| 2023-01-02 | 3.450 | 3.680 | 3.420 | 3.540 | 3.540 | 6,163 |
| 2022-12-30 | 3.390 | 3.450 | 3.320 | 3.445 | 3.445 | 8,431 |
| 2022-12-29 | 3.400 | 3.400 | 3.310 | 3.390 | 3.390 | 5,949 |
| 2022-12-28 | 3.340 | 3.430 | 3.310 | 3.350 | 3.350 | 10,765 |
| 2022-12-27 | 3.385 | 3.400 | 3.335 | 3.400 | 3.400 | 6,771 |
| 2022-12-23 | 3.435 | 3.435 | 3.290 | 3.395 | 3.395 | 2,877 |
| 2022-12-22 | 3.320 | 3.400 | 3.275 | 3.300 | 3.300 | 7,749 |
| 2022-12-21 | 3.300 | 3.435 | 3.300 | 3.330 | 3.330 | 6,943 |
| 2022-12-20 | 3.350 | 3.350 | 3.285 | 3.295 | 3.295 | 3,510 |
| 2022-12-19 | 3.400 | 3.420 | 3.350 | 3.400 | 3.400 | 6,419 |
| 2022-12-16 | 3.325 | 3.440 | 3.315 | 3.440 | 3.440 | 5,763 |
| 2022-12-15 | 3.350 | 3.440 | 3.320 | 3.325 | 3.325 | 1,281 |
| 2022-12-14 | 3.350 | 3.420 | 3.320 | 3.340 | 3.340 | 5,376 |
| 2022-12-13 | 3.460 | 3.460 | 3.350 | 3.350 | 3.350 | 10,813 |
| 2022-12-12 | 3.460 | 3.460 | 3.405 | 3.405 | 3.405 | 7,331 |
| 2022-12-09 | 3.425 | 3.450 | 3.425 | 3.450 | 3.450 | 3,185 |
| 2022-12-08 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 13,816 |
| 2022-12-07 | 3.510 | 3.510 | 3.470 | 3.505 | 3.505 | 1,111 |
| 2022-12-06 | 3.545 | 3.575 | 3.470 | 3.470 | 3.470 | 3,370 |
| 2022-12-05 | 3.580 | 3.600 | 3.570 | 3.570 | 3.570 | 12,618 |
| 2022-12-02 | 3.600 | 3.600 | 3.490 | 3.570 | 3.570 | 735 |
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.