Agroton Public Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	5.600	5.740	5.400	5.740	5.740	11,080
2022-03-15	5.700	5.800	5.360	5.680	5.680	34,850
2022-03-14	5.800	5.800	5.300	5.600	5.600	28,292
2022-03-11	4.920	5.400	4.600	5.180	5.180	52,762
2022-03-10	4.640	4.950	4.640	4.750	4.750	25,605
2022-03-09	4.260	4.600	4.200	4.600	4.600	7,563
2022-03-08	4.000	4.320	3.970	4.200	4.200	18,230
2022-03-07	4.460	4.460	3.410	3.960	3.960	45,042
2022-03-04	4.400	4.800	4.050	4.500	4.500	22,415
2022-03-03	4.490	5.200	4.280	4.790	4.790	50,840
2022-03-02	5.100	5.100	3.950	4.300	4.300	32,350
2022-03-01	5.460	5.500	4.680	4.850	4.850	38,094
2022-02-28	4.800	5.200	4.600	5.160	5.160	29,620
2022-02-25	3.900	4.680	3.740	4.500	4.500	46,615
2022-02-24	5.400	5.400	4.000	4.000	4.000	55,126
2022-02-23	6.500	7.000	6.500	6.660	6.660	4,764
2022-02-22	6.360	7.020	6.300	6.640	6.640	29,763
2022-02-21	7.100	7.100	6.760	7.000	7.000	66,828
2022-02-18	6.960	7.100	6.900	7.000	7.000	17,627
2022-02-17	7.200	7.200	6.800	6.900	6.900	19,727
2022-02-16	7.160	7.400	7.020	7.260	7.260	15,716
2022-02-15	6.800	7.400	6.780	7.160	7.160	40,165
2022-02-14	6.200	6.500	5.700	6.500	6.500	34,563
2022-02-11	6.840	6.900	6.660	6.900	6.900	27,069
2022-02-10	6.940	7.000	6.760	7.000	7.000	14,725
2022-02-09	6.820	6.940	6.580	6.940	6.940	13,511
2022-02-08	6.440	6.680	6.440	6.680	6.680	7,152
2022-02-07	6.200	6.700	6.140	6.400	6.400	3,957
2022-02-04	6.120	6.200	5.900	6.200	6.200	8,025
2022-02-03	6.040	6.140	5.900	6.100	6.100	17,933
2022-02-02	5.740	6.160	5.700	6.060	6.060	61,123
2022-02-01	5.780	5.800	5.720	5.720	5.720	9,825
2022-01-31	5.620	5.800	5.620	5.780	5.780	520
2022-01-28	5.700	5.740	5.580	5.600	5.600	8,525
2022-01-27	5.500	5.800	5.500	5.780	5.780	40,384
2022-01-26	5.660	5.800	5.500	5.600	5.600	24,059
2022-01-25	5.400	5.760	5.400	5.700	5.700	15,376
2022-01-24	6.140	6.180	5.100	5.340	5.340	25,141
2022-01-21	6.060	6.160	5.980	6.140	6.140	26,072
2022-01-20	6.340	6.380	6.040	6.140	6.140	15,112
2022-01-19	6.300	6.500	6.300	6.400	6.400	16,136
2022-01-18	6.760	6.780	6.300	6.440	6.440	11,888
2022-01-17	6.880	6.880	6.500	6.780	6.780	6,090
2022-01-14	7.100	7.160	6.700	6.700	6.700	12,101
2022-01-13	7.160	7.160	6.800	6.920	6.920	6,273
2022-01-12	6.780	7.200	6.780	7.080	7.080	25,184
2022-01-11	6.780	6.780	6.760	6.780	6.780	2,706
2022-01-10	6.760	6.780	6.500	6.740	6.740	9,385
2022-01-07	6.800	6.800	6.760	6.800	6.800	1,191
2022-01-05	6.520	6.760	6.460	6.760	6.760	2,211
2022-01-04	6.720	6.720	6.340	6.520	6.520	8,444
2022-01-03	6.960	6.960	6.640	6.720	6.720	13,241
2021-12-30	6.640	6.940	6.640	6.800	6.800	7,858
2021-12-29	6.260	6.640	6.260	6.640	6.640	13,454
2021-12-28	5.820	6.200	5.720	6.160	6.160	28,801
2021-12-27	6.000	6.000	5.660	5.940	5.940	29,044
2021-12-23	5.980	6.360	5.880	6.100	6.100	20,208
2021-12-22	5.960	6.180	5.540	6.180	6.180	29,132
2021-12-21	6.000	6.100	5.980	6.000	6.000	26,440
2021-12-20	6.080	6.080	5.880	5.980	5.980	13,350

← NewerPage 20 of 21 · 1,245 trading daysOlder →

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.