Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 1,006 |
| 2022-09-06 | 3.160 | 3.320 | 3.150 | 3.295 | 3.295 | 6,516 |
| 2022-09-05 | 3.110 | 3.180 | 2.960 | 3.175 | 3.175 | 1,752 |
| 2022-09-02 | 3.230 | 3.230 | 2.960 | 3.110 | 3.110 | 11,048 |
| 2022-09-01 | 3.270 | 3.270 | 2.945 | 2.970 | 2.970 | 46,967 |
| 2022-08-31 | 3.160 | 3.285 | 3.150 | 3.285 | 3.285 | 3,384 |
| 2022-08-30 | 3.360 | 3.360 | 3.100 | 3.320 | 3.320 | 10,720 |
| 2022-08-29 | 3.210 | 3.445 | 2.960 | 3.390 | 3.390 | 4,102 |
| 2022-08-26 | 3.450 | 3.545 | 3.210 | 3.260 | 3.260 | 1,698 |
| 2022-08-25 | 3.350 | 3.550 | 3.350 | 3.450 | 3.450 | 9,632 |
| 2022-08-24 | 3.220 | 3.350 | 3.200 | 3.350 | 3.350 | 1,308 |
| 2022-08-23 | 3.280 | 3.465 | 3.270 | 3.370 | 3.370 | 5,976 |
| 2022-08-22 | 3.300 | 3.400 | 3.120 | 3.120 | 3.120 | 21,530 |
| 2022-08-19 | 3.500 | 3.500 | 3.300 | 3.480 | 3.480 | 4,139 |
| 2022-08-18 | 3.375 | 3.500 | 3.375 | 3.500 | 3.500 | 846 |
| 2022-08-17 | 3.600 | 3.600 | 3.355 | 3.495 | 3.495 | 4,058 |
| 2022-08-16 | 3.500 | 3.600 | 3.500 | 3.585 | 3.585 | 4,544 |
| 2022-08-12 | 3.530 | 3.530 | 3.400 | 3.500 | 3.500 | 1,345 |
| 2022-08-11 | 3.400 | 3.590 | 3.300 | 3.400 | 3.400 | 3,825 |
| 2022-08-10 | 3.630 | 3.630 | 3.460 | 3.480 | 3.480 | 5,768 |
| 2022-08-09 | 3.150 | 3.465 | 3.150 | 3.460 | 3.460 | 37,034 |
| 2022-08-08 | 4.240 | 4.260 | 3.100 | 3.120 | 3.120 | 69,819 |
| 2022-08-05 | 4.235 | 4.235 | 4.020 | 4.225 | 4.225 | 940 |
| 2022-08-04 | 4.040 | 4.290 | 4.000 | 4.025 | 4.025 | 2,184 |
| 2022-08-03 | 4.170 | 4.360 | 4.030 | 4.290 | 4.290 | 11,426 |
| 2022-08-02 | 4.060 | 4.170 | 4.060 | 4.160 | 4.160 | 2,623 |
| 2022-08-01 | 4.220 | 4.270 | 4.060 | 4.060 | 4.060 | 6,712 |
| 2022-07-29 | 4.200 | 4.200 | 3.900 | 4.200 | 4.200 | 2,006 |
| 2022-07-28 | 4.000 | 4.140 | 3.820 | 4.140 | 4.140 | 2,502 |
| 2022-07-27 | 4.040 | 4.080 | 4.040 | 4.060 | 4.060 | 1,022 |
| 2022-07-26 | 3.990 | 4.040 | 3.750 | 4.025 | 4.025 | 2,352 |
| 2022-07-25 | 4.010 | 4.060 | 3.675 | 3.990 | 3.990 | 20,579 |
| 2022-07-22 | 3.750 | 4.125 | 3.750 | 3.940 | 3.940 | 36,632 |
| 2022-07-21 | 3.540 | 3.640 | 3.445 | 3.500 | 3.500 | 3,683 |
| 2022-07-20 | 3.590 | 3.740 | 3.560 | 3.570 | 3.570 | 5,683 |
| 2022-07-19 | 3.510 | 3.660 | 3.500 | 3.510 | 3.510 | 2,714 |
| 2022-07-18 | 3.600 | 3.730 | 3.380 | 3.600 | 3.600 | 3,354 |
| 2022-07-15 | 3.840 | 3.840 | 3.500 | 3.630 | 3.630 | 7,272 |
| 2022-07-14 | 4.200 | 4.270 | 3.620 | 3.845 | 3.845 | 29,645 |
| 2022-07-13 | 3.550 | 4.190 | 3.350 | 3.970 | 3.970 | 41,237 |
| 2022-07-12 | 3.320 | 3.520 | 3.185 | 3.495 | 3.495 | 8,419 |
| 2022-07-11 | 3.250 | 3.360 | 3.200 | 3.300 | 3.300 | 3,765 |
| 2022-07-08 | 3.200 | 3.330 | 3.200 | 3.325 | 3.325 | 2,475 |
| 2022-07-07 | 3.240 | 3.340 | 3.100 | 3.340 | 3.340 | 9,492 |
| 2022-07-06 | 3.365 | 3.365 | 3.180 | 3.245 | 3.245 | 5,801 |
| 2022-07-05 | 3.470 | 3.470 | 3.250 | 3.370 | 3.370 | 5,097 |
| 2022-07-04 | 3.400 | 3.440 | 3.200 | 3.390 | 3.390 | 7,244 |
| 2022-07-01 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 4,382 |
| 2022-06-30 | 3.420 | 3.420 | 3.390 | 3.420 | 3.420 | 700 |
| 2022-06-29 | 3.590 | 3.590 | 3.315 | 3.530 | 3.530 | 4,843 |
| 2022-06-28 | 3.300 | 3.620 | 3.300 | 3.585 | 3.585 | 8,754 |
| 2022-06-27 | 3.480 | 3.715 | 3.340 | 3.450 | 3.450 | 4,583 |
| 2022-06-24 | 3.280 | 3.485 | 3.250 | 3.440 | 3.440 | 18,950 |
| 2022-06-23 | 3.300 | 3.390 | 3.120 | 3.150 | 3.150 | 10,646 |
| 2022-06-22 | 3.595 | 3.595 | 3.240 | 3.420 | 3.420 | 25,524 |
| 2022-06-21 | 3.715 | 3.730 | 3.580 | 3.600 | 3.600 | 2,144 |
| 2022-06-20 | 3.800 | 3.800 | 3.550 | 3.770 | 3.770 | 6,713 |
| 2022-06-17 | 3.950 | 3.950 | 3.555 | 3.795 | 3.795 | 22,071 |
| 2022-06-15 | 4.010 | 4.050 | 3.885 | 4.045 | 4.045 | 6,368 |
| 2022-06-14 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 6,637 |
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.