Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 3.600 | 3.600 | 3.500 | 3.585 | 3.585 | 849 |
| 2022-11-30 | 3.590 | 3.615 | 3.550 | 3.600 | 3.600 | 2,827 |
| 2022-11-29 | 3.580 | 3.625 | 3.550 | 3.550 | 3.550 | 574 |
| 2022-11-28 | 3.630 | 3.630 | 3.435 | 3.580 | 3.580 | 5,342 |
| 2022-11-25 | 3.540 | 3.660 | 3.480 | 3.480 | 3.480 | 5,614 |
| 2022-11-24 | 3.550 | 3.690 | 3.520 | 3.650 | 3.650 | 8,315 |
| 2022-11-23 | 3.755 | 3.755 | 3.550 | 3.600 | 3.600 | 5,067 |
| 2022-11-22 | 3.790 | 3.790 | 3.530 | 3.785 | 3.785 | 4,247 |
| 2022-11-21 | 3.890 | 3.890 | 3.715 | 3.800 | 3.800 | 1,823 |
| 2022-11-18 | 3.890 | 3.960 | 3.770 | 3.885 | 3.885 | 3,674 |
| 2022-11-17 | 3.900 | 3.950 | 3.710 | 3.920 | 3.920 | 6,874 |
| 2022-11-16 | 3.900 | 4.090 | 3.850 | 3.940 | 3.940 | 9,607 |
| 2022-11-15 | 4.140 | 4.140 | 3.760 | 4.120 | 4.120 | 31,947 |
| 2022-11-14 | 3.560 | 4.300 | 3.560 | 4.060 | 4.060 | 89,737 |
| 2022-11-10 | 3.550 | 3.560 | 3.410 | 3.550 | 3.550 | 3,495 |
| 2022-11-09 | 3.480 | 3.520 | 3.340 | 3.520 | 3.520 | 8,658 |
| 2022-11-08 | 3.400 | 3.490 | 3.260 | 3.295 | 3.295 | 9,807 |
| 2022-11-07 | 3.490 | 3.530 | 3.400 | 3.400 | 3.400 | 1,882 |
| 2022-11-04 | 3.485 | 3.590 | 3.485 | 3.490 | 3.490 | 2,389 |
| 2022-11-03 | 3.510 | 3.595 | 3.450 | 3.460 | 3.460 | 6,688 |
| 2022-11-02 | 3.560 | 3.560 | 3.240 | 3.420 | 3.420 | 58,976 |
| 2022-10-31 | 3.700 | 3.720 | 3.520 | 3.545 | 3.545 | 8,179 |
| 2022-10-28 | 3.760 | 3.760 | 3.620 | 3.720 | 3.720 | 938 |
| 2022-10-27 | 3.760 | 3.760 | 3.660 | 3.660 | 3.660 | 709 |
| 2022-10-26 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 5,387 |
| 2022-10-25 | 3.690 | 3.990 | 3.640 | 3.730 | 3.730 | 5,356 |
| 2022-10-24 | 3.800 | 4.050 | 3.610 | 3.880 | 3.880 | 4,042 |
| 2022-10-21 | 3.870 | 3.870 | 3.670 | 3.800 | 3.800 | 1,225 |
| 2022-10-20 | 3.900 | 4.090 | 3.660 | 3.710 | 3.710 | 5,435 |
| 2022-10-19 | 4.000 | 4.100 | 3.900 | 4.090 | 4.090 | 1,159 |
| 2022-10-18 | 4.110 | 4.110 | 3.850 | 3.985 | 3.985 | 1,621 |
| 2022-10-17 | 4.260 | 4.270 | 4.100 | 4.100 | 4.100 | 1,694 |
| 2022-10-14 | 4.100 | 4.260 | 4.100 | 4.260 | 4.260 | 1,466 |
| 2022-10-13 | 4.020 | 4.250 | 4.000 | 4.100 | 4.100 | 1,036 |
| 2022-10-12 | 3.960 | 4.290 | 3.940 | 3.940 | 3.940 | 852 |
| 2022-10-11 | 4.030 | 4.200 | 4.030 | 4.200 | 4.200 | 1,807 |
| 2022-10-10 | 4.055 | 4.335 | 4.055 | 4.100 | 4.100 | 2,094 |
| 2022-10-07 | 4.260 | 4.340 | 3.990 | 4.340 | 4.340 | 8,352 |
| 2022-10-06 | 4.490 | 4.490 | 4.220 | 4.400 | 4.400 | 1,971 |
| 2022-10-05 | 4.430 | 4.600 | 4.310 | 4.490 | 4.490 | 3,615 |
| 2022-10-04 | 4.280 | 4.700 | 4.170 | 4.400 | 4.400 | 6,675 |
| 2022-10-03 | 3.950 | 4.260 | 3.800 | 4.200 | 4.200 | 9,887 |
| 2022-09-30 | 3.965 | 4.100 | 3.760 | 3.770 | 3.770 | 3,679 |
| 2022-09-29 | 3.850 | 4.000 | 3.710 | 3.965 | 3.965 | 1,605 |
| 2022-09-28 | 3.825 | 3.940 | 3.700 | 3.850 | 3.850 | 2,669 |
| 2022-09-27 | 3.700 | 3.980 | 3.700 | 3.915 | 3.915 | 11,557 |
| 2022-09-26 | 3.850 | 4.040 | 3.600 | 3.860 | 3.860 | 4,508 |
| 2022-09-23 | 3.950 | 3.950 | 3.720 | 3.860 | 3.860 | 9,314 |
| 2022-09-22 | 4.095 | 4.280 | 3.900 | 4.000 | 4.000 | 8,338 |
| 2022-09-21 | 4.500 | 4.500 | 4.050 | 4.055 | 4.055 | 12,855 |
| 2022-09-20 | 5.080 | 5.080 | 4.500 | 4.500 | 4.500 | 14,946 |
| 2022-09-19 | 4.790 | 5.190 | 4.790 | 4.910 | 4.910 | 12,757 |
| 2022-09-16 | 5.100 | 5.100 | 4.600 | 4.790 | 4.790 | 63,362 |
| 2022-09-15 | 5.380 | 5.900 | 5.080 | 5.160 | 5.160 | 156,539 |
| 2022-09-14 | 5.000 | 5.200 | 4.180 | 5.180 | 5.180 | 166,470 |
| 2022-09-13 | 4.000 | 4.390 | 4.000 | 4.040 | 4.040 | 171,356 |
| 2022-09-12 | 3.350 | 4.100 | 3.350 | 3.900 | 3.900 | 84,376 |
| 2022-09-09 | 3.170 | 3.260 | 3.170 | 3.260 | 3.260 | 13,911 |
| 2022-09-08 | 3.150 | 3.295 | 3.150 | 3.150 | 3.150 | 7,721 |
| 2022-09-07 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 1,006 |
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.