Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.850 | 4.940 | 4.705 | 4.940 | 4.940 | 446 |
| 2026-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2026-07-23 | 4.985 | 5.000 | 4.985 | 5.000 | 5.000 | 387 |
| 2026-07-22 | 5.000 | 5.000 | 4.800 | 4.985 | 4.985 | 789 |
| 2026-07-21 | 5.000 | 5.120 | 5.000 | 5.100 | 5.100 | 679 |
| 2026-07-20 | 4.810 | 5.000 | 4.810 | 5.000 | 5.000 | 3,981 |
| 2026-07-17 | 4.870 | 4.870 | 4.810 | 4.820 | 4.820 | 2,776 |
| 2026-07-16 | 5.090 | 5.090 | 4.700 | 4.750 | 4.750 | 26,885 |
| 2026-07-15 | 5.100 | 5.110 | 5.090 | 5.110 | 5.110 | 2,788 |
| 2026-07-14 | 5.010 | 5.090 | 5.000 | 5.070 | 5.070 | 4,318 |
| 2026-07-13 | 5.090 | 5.100 | 5.010 | 5.100 | 5.100 | 13,163 |
| 2026-07-10 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 1,464 |
| 2026-07-09 | 4.860 | 5.010 | 4.860 | 5.010 | 5.010 | 2,247 |
| 2026-07-08 | 4.860 | 5.010 | 4.860 | 5.010 | 5.010 | 448 |
| 2026-07-07 | 5.090 | 5.090 | 5.010 | 5.010 | 5.010 | 692 |
| 2026-07-06 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 2,908 |
| 2026-07-03 | 5.000 | 5.060 | 4.860 | 5.060 | 5.060 | 757 |
| 2026-07-02 | 4.980 | 4.980 | 4.865 | 4.980 | 4.980 | 1,305 |
| 2026-07-01 | 4.880 | 5.000 | 4.860 | 5.000 | 5.000 | 1,628 |
| 2026-06-30 | 5.050 | 5.060 | 4.870 | 5.060 | 5.060 | 129 |
| 2026-06-29 | 4.990 | 5.050 | 4.880 | 5.050 | 5.050 | 82 |
| 2026-06-26 | 4.985 | 4.985 | 4.865 | 4.985 | 4.985 | 20 |
| 2026-06-25 | 4.915 | 4.985 | 4.860 | 4.985 | 4.985 | 253 |
| 2026-06-24 | 4.950 | 4.950 | 4.910 | 4.950 | 4.950 | 56 |
| 2026-06-23 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 1,285 |
| 2026-06-22 | 4.940 | 5.010 | 4.860 | 4.880 | 4.880 | 1,079 |
| 2026-06-19 | 5.080 | 5.080 | 4.950 | 5.060 | 5.060 | 1,076 |
| 2026-06-18 | 5.070 | 5.100 | 5.000 | 5.000 | 5.000 | 1,028 |
| 2026-06-17 | 5.070 | 5.070 | 4.980 | 5.070 | 5.070 | 913 |
| 2026-06-16 | 4.860 | 5.100 | 4.860 | 5.000 | 5.000 | 1,045 |
| 2026-06-15 | 4.860 | 5.100 | 4.850 | 4.850 | 4.850 | 901 |
| 2026-06-12 | 4.940 | 4.940 | 4.890 | 4.890 | 4.890 | 1,139 |
| 2026-06-11 | 4.930 | 4.930 | 4.875 | 4.930 | 4.930 | 4,207 |
| 2026-06-10 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 6,068 |
| 2026-06-09 | 4.980 | 4.980 | 4.900 | 4.940 | 4.940 | 11,945 |
| 2026-06-08 | 5.060 | 5.090 | 4.900 | 4.940 | 4.940 | 2,975 |
| 2026-06-05 | 4.950 | 5.100 | 4.910 | 5.080 | 5.080 | 20,761 |
| 2026-06-03 | 4.965 | 4.975 | 4.800 | 4.975 | 4.975 | 1,540 |
| 2026-06-02 | 4.980 | 4.980 | 4.800 | 4.960 | 4.960 | 1,494 |
| 2026-06-01 | 4.940 | 4.980 | 4.750 | 4.980 | 4.980 | 3,092 |
| 2026-05-29 | 4.955 | 4.985 | 4.920 | 4.985 | 4.985 | 514 |
| 2026-05-28 | 4.990 | 4.990 | 4.905 | 4.955 | 4.955 | 966 |
| 2026-05-27 | 4.930 | 4.990 | 4.930 | 4.990 | 4.990 | 970 |
| 2026-05-26 | 4.930 | 4.990 | 4.930 | 4.940 | 4.940 | 1,844 |
| 2026-05-25 | 4.960 | 4.995 | 4.960 | 4.970 | 4.970 | 2,313 |
| 2026-05-22 | 5.160 | 5.160 | 4.930 | 5.100 | 5.100 | 2,422 |
| 2026-05-21 | 5.200 | 5.220 | 4.940 | 5.160 | 5.160 | 1,357 |
| 2026-05-20 | 5.070 | 5.220 | 5.070 | 5.200 | 5.200 | 5,368 |
| 2026-05-19 | 5.190 | 5.190 | 4.880 | 5.070 | 5.070 | 478 |
| 2026-05-18 | 5.000 | 5.220 | 5.000 | 5.190 | 5.190 | 724 |
| 2026-05-15 | 5.200 | 5.230 | 4.970 | 5.000 | 5.000 | 2,778 |
| 2026-05-14 | 5.400 | 5.400 | 5.100 | 5.260 | 5.260 | 5,528 |
| 2026-05-13 | 5.370 | 5.400 | 5.260 | 5.260 | 5.260 | 2,690 |
| 2026-05-12 | 5.300 | 5.400 | 5.210 | 5.370 | 5.370 | 7,861 |
| 2026-05-11 | 4.895 | 5.320 | 4.895 | 5.280 | 5.280 | 25,451 |
| 2026-05-08 | 4.845 | 4.860 | 4.845 | 4.860 | 4.860 | 2,047 |
| 2026-05-07 | 4.845 | 4.845 | 4.845 | 4.845 | 4.845 | 13 |
| 2026-05-06 | 4.880 | 4.880 | 4.650 | 4.845 | 4.845 | 678 |
| 2026-05-05 | 4.890 | 4.900 | 4.600 | 4.705 | 4.705 | 5,793 |
| 2026-05-04 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 41 |
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.