Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 4.440 | 4.440 | 4.000 | 4.110 | 4.110 | 11,910 |
| 2022-06-10 | 4.500 | 4.500 | 4.170 | 4.440 | 4.440 | 5,952 |
| 2022-06-09 | 4.550 | 4.550 | 4.420 | 4.500 | 4.500 | 2,214 |
| 2022-06-08 | 4.605 | 4.670 | 4.490 | 4.600 | 4.600 | 3,783 |
| 2022-06-07 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 1,348 |
| 2022-06-06 | 4.530 | 4.650 | 4.530 | 4.650 | 4.650 | 1,209 |
| 2022-06-03 | 4.670 | 4.680 | 4.400 | 4.490 | 4.490 | 7,450 |
| 2022-06-02 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 1,383 |
| 2022-06-01 | 4.695 | 4.695 | 4.510 | 4.680 | 4.680 | 3,768 |
| 2022-05-31 | 4.790 | 4.790 | 4.500 | 4.595 | 4.595 | 4,462 |
| 2022-05-30 | 4.690 | 4.840 | 4.600 | 4.780 | 4.780 | 8,185 |
| 2022-05-27 | 4.745 | 4.745 | 4.510 | 4.710 | 4.710 | 8,530 |
| 2022-05-26 | 4.705 | 4.785 | 4.590 | 4.745 | 4.745 | 10,597 |
| 2022-05-25 | 5.000 | 5.000 | 4.890 | 4.890 | 4.890 | 1,809 |
| 2022-05-24 | 5.120 | 5.380 | 4.910 | 4.990 | 4.990 | 8,314 |
| 2022-05-23 | 5.350 | 5.360 | 5.180 | 5.270 | 5.270 | 6,801 |
| 2022-05-20 | 5.500 | 5.500 | 5.080 | 5.380 | 5.380 | 3,967 |
| 2022-05-19 | 5.400 | 5.520 | 5.140 | 5.500 | 5.500 | 3,099 |
| 2022-05-18 | 5.800 | 5.800 | 5.310 | 5.670 | 5.670 | 10,468 |
| 2022-05-17 | 5.290 | 5.800 | 5.290 | 5.800 | 5.800 | 32,703 |
| 2022-05-16 | 4.865 | 5.280 | 4.705 | 5.240 | 5.240 | 8,347 |
| 2022-05-13 | 4.590 | 4.940 | 4.590 | 4.880 | 4.880 | 3,014 |
| 2022-05-12 | 4.705 | 4.890 | 4.600 | 4.850 | 4.850 | 2,481 |
| 2022-05-11 | 4.675 | 4.950 | 4.675 | 4.940 | 4.940 | 1,663 |
| 2022-05-10 | 4.620 | 4.950 | 4.620 | 4.950 | 4.950 | 2,494 |
| 2022-05-09 | 4.600 | 4.990 | 4.600 | 4.990 | 4.990 | 6,676 |
| 2022-05-06 | 4.950 | 4.950 | 4.500 | 4.600 | 4.600 | 7,802 |
| 2022-05-05 | 4.970 | 4.990 | 4.700 | 4.950 | 4.950 | 6,311 |
| 2022-05-04 | 4.765 | 5.000 | 4.680 | 4.700 | 4.700 | 5,580 |
| 2022-05-02 | 4.515 | 4.800 | 4.500 | 4.765 | 4.765 | 2,043 |
| 2022-04-29 | 4.840 | 5.000 | 4.600 | 4.600 | 4.600 | 10,257 |
| 2022-04-28 | 4.730 | 4.900 | 4.280 | 4.860 | 4.860 | 11,094 |
| 2022-04-27 | 4.940 | 4.995 | 4.720 | 4.730 | 4.730 | 1,763 |
| 2022-04-26 | 5.000 | 5.390 | 5.000 | 5.180 | 5.180 | 4,671 |
| 2022-04-25 | 5.140 | 5.270 | 5.000 | 5.000 | 5.000 | 10,807 |
| 2022-04-22 | 5.400 | 5.400 | 5.200 | 5.280 | 5.280 | 613 |
| 2022-04-21 | 5.450 | 5.450 | 5.200 | 5.400 | 5.400 | 3,380 |
| 2022-04-20 | 5.440 | 5.450 | 5.250 | 5.450 | 5.450 | 509 |
| 2022-04-19 | 5.240 | 5.480 | 5.160 | 5.380 | 5.380 | 8,805 |
| 2022-04-14 | 5.380 | 5.500 | 5.200 | 5.240 | 5.240 | 4,251 |
| 2022-04-13 | 5.400 | 5.940 | 5.370 | 5.550 | 5.550 | 11,407 |
| 2022-04-12 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 4,808 |
| 2022-04-11 | 5.360 | 5.400 | 5.260 | 5.400 | 5.400 | 2,885 |
| 2022-04-08 | 5.200 | 5.480 | 5.100 | 5.380 | 5.380 | 3,304 |
| 2022-04-07 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 8,016 |
| 2022-04-06 | 5.800 | 5.920 | 5.500 | 5.500 | 5.500 | 7,159 |
| 2022-04-05 | 5.920 | 6.000 | 5.700 | 5.900 | 5.900 | 7,722 |
| 2022-04-04 | 5.800 | 5.940 | 5.500 | 5.920 | 5.920 | 9,758 |
| 2022-04-01 | 5.700 | 5.780 | 5.440 | 5.700 | 5.700 | 4,869 |
| 2022-03-31 | 5.840 | 5.840 | 5.420 | 5.780 | 5.780 | 11,259 |
| 2022-03-30 | 6.060 | 6.060 | 5.500 | 5.700 | 5.700 | 18,319 |
| 2022-03-29 | 5.440 | 6.360 | 5.200 | 6.000 | 6.000 | 43,620 |
| 2022-03-28 | 5.320 | 5.400 | 5.180 | 5.320 | 5.320 | 5,140 |
| 2022-03-25 | 5.360 | 5.440 | 5.020 | 5.340 | 5.340 | 10,534 |
| 2022-03-24 | 5.140 | 5.440 | 5.100 | 5.360 | 5.360 | 5,250 |
| 2022-03-23 | 5.160 | 5.180 | 4.960 | 5.140 | 5.140 | 2,595 |
| 2022-03-22 | 5.180 | 5.260 | 4.910 | 5.160 | 5.160 | 9,902 |
| 2022-03-21 | 5.360 | 5.500 | 4.920 | 4.960 | 4.960 | 23,939 |
| 2022-03-18 | 5.700 | 5.700 | 5.300 | 5.300 | 5.300 | 18,819 |
| 2022-03-17 | 5.740 | 6.220 | 5.420 | 5.700 | 5.700 | 112,008 |
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.