Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.820 | 4.890 | 4.820 | 4.880 | 4.880 | 1,299 |
| 2026-04-29 | 4.750 | 4.820 | 4.740 | 4.820 | 4.820 | 3,917 |
| 2026-04-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,000 |
| 2026-04-27 | 4.795 | 4.800 | 4.795 | 4.795 | 4.795 | 3,044 |
| 2026-04-24 | 4.795 | 4.795 | 4.720 | 4.795 | 4.795 | 119 |
| 2026-04-23 | 5.000 | 5.000 | 4.700 | 4.795 | 4.795 | 3,497 |
| 2026-04-22 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 3,532 |
| 2026-04-21 | 4.815 | 4.895 | 4.815 | 4.895 | 4.895 | 267 |
| 2026-04-20 | 4.900 | 4.900 | 4.815 | 4.895 | 4.895 | 358 |
| 2026-04-17 | 4.820 | 4.930 | 4.815 | 4.900 | 4.900 | 1,358 |
| 2026-04-16 | 4.840 | 4.860 | 4.820 | 4.855 | 4.855 | 7,364 |
| 2026-04-15 | 4.870 | 4.870 | 4.865 | 4.870 | 4.870 | 759 |
| 2026-04-14 | 5.080 | 5.110 | 4.900 | 4.990 | 4.990 | 9,657 |
| 2026-04-13 | 4.965 | 5.060 | 4.880 | 5.060 | 5.060 | 6,928 |
| 2026-04-10 | 4.800 | 5.180 | 4.800 | 4.940 | 4.940 | 12,277 |
| 2026-04-09 | 4.820 | 4.820 | 4.580 | 4.590 | 4.590 | 7,413 |
| 2026-04-08 | 4.740 | 4.820 | 4.675 | 4.820 | 4.820 | 1,262 |
| 2026-04-07 | 4.820 | 4.855 | 4.530 | 4.810 | 4.810 | 2,348 |
| 2026-04-02 | 4.810 | 4.830 | 4.510 | 4.830 | 4.830 | 243 |
| 2026-04-01 | 4.820 | 4.820 | 4.540 | 4.820 | 4.820 | 1,188 |
| 2026-03-31 | 4.800 | 4.820 | 4.520 | 4.820 | 4.820 | 2,934 |
| 2026-03-30 | 4.870 | 4.870 | 4.630 | 4.810 | 4.810 | 10,065 |
| 2026-03-27 | 4.860 | 5.000 | 4.700 | 4.870 | 4.870 | 10,542 |
| 2026-03-26 | 4.900 | 4.950 | 4.850 | 4.900 | 4.900 | 1,373 |
| 2026-03-25 | 4.900 | 4.900 | 4.780 | 4.900 | 4.900 | 504 |
| 2026-03-24 | 4.850 | 4.900 | 4.770 | 4.900 | 4.900 | 2,266 |
| 2026-03-23 | 4.820 | 4.880 | 4.710 | 4.870 | 4.870 | 6,496 |
| 2026-03-20 | 4.760 | 4.830 | 4.720 | 4.830 | 4.830 | 10,450 |
| 2026-03-19 | 4.950 | 4.950 | 4.750 | 4.830 | 4.830 | 2,795 |
| 2026-03-18 | 5.000 | 5.020 | 4.980 | 4.980 | 4.980 | 626 |
| 2026-03-17 | 5.020 | 5.060 | 4.860 | 4.980 | 4.980 | 9,603 |
| 2026-03-16 | 4.870 | 5.000 | 4.800 | 4.980 | 4.980 | 377 |
| 2026-03-13 | 4.880 | 5.000 | 4.800 | 4.880 | 4.880 | 986 |
| 2026-03-12 | 5.100 | 5.100 | 4.760 | 4.880 | 4.880 | 7,537 |
| 2026-03-11 | 5.000 | 5.100 | 5.000 | 5.080 | 5.080 | 329 |
| 2026-03-10 | 5.100 | 5.160 | 5.000 | 5.100 | 5.100 | 1,072 |
| 2026-03-09 | 5.240 | 5.260 | 4.970 | 5.080 | 5.080 | 8,316 |
| 2026-03-06 | 4.970 | 5.300 | 4.970 | 5.240 | 5.240 | 900 |
| 2026-03-05 | 4.970 | 4.980 | 4.690 | 4.940 | 4.940 | 7,800 |
| 2026-03-04 | 4.800 | 4.980 | 4.720 | 4.980 | 4.980 | 2,134 |
| 2026-03-03 | 5.100 | 5.200 | 4.800 | 4.930 | 4.930 | 13,811 |
| 2026-03-02 | 5.240 | 5.240 | 5.020 | 5.220 | 5.220 | 2,899 |
| 2026-02-27 | 5.300 | 5.300 | 5.080 | 5.280 | 5.280 | 4,098 |
| 2026-02-26 | 5.260 | 5.380 | 5.220 | 5.360 | 5.360 | 7,692 |
| 2026-02-25 | 5.440 | 5.440 | 5.200 | 5.380 | 5.380 | 2,101 |
| 2026-02-24 | 5.340 | 5.520 | 5.200 | 5.440 | 5.440 | 6,939 |
| 2026-02-23 | 5.280 | 5.280 | 5.120 | 5.280 | 5.280 | 4,928 |
| 2026-02-20 | 5.340 | 5.360 | 5.300 | 5.360 | 5.360 | 217 |
| 2026-02-19 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 2,120 |
| 2026-02-18 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 440 |
| 2026-02-17 | 5.300 | 5.400 | 5.240 | 5.360 | 5.360 | 559 |
| 2026-02-16 | 5.500 | 5.500 | 5.280 | 5.280 | 5.280 | 10,412 |
| 2026-02-13 | 5.380 | 5.480 | 5.320 | 5.480 | 5.480 | 3,303 |
| 2026-02-12 | 5.400 | 5.500 | 5.360 | 5.500 | 5.500 | 4,889 |
| 2026-02-11 | 5.500 | 5.540 | 5.400 | 5.500 | 5.500 | 2,048 |
| 2026-02-10 | 5.340 | 5.500 | 5.340 | 5.500 | 5.500 | 6,115 |
| 2026-02-09 | 5.300 | 5.480 | 5.300 | 5.360 | 5.360 | 5,453 |
| 2026-02-06 | 5.500 | 5.500 | 5.340 | 5.460 | 5.460 | 425 |
| 2026-02-05 | 5.400 | 5.400 | 5.340 | 5.380 | 5.380 | 5,171 |
| 2026-02-04 | 5.360 | 5.520 | 5.320 | 5.520 | 5.520 | 3,681 |
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.