Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.340 | 5.560 | 5.340 | 5.440 | 5.440 | 2,964 |
| 2026-02-02 | 5.480 | 5.560 | 5.340 | 5.420 | 5.420 | 4,295 |
| 2026-01-30 | 5.500 | 5.580 | 5.480 | 5.480 | 5.480 | 3,231 |
| 2026-01-29 | 5.500 | 5.680 | 5.440 | 5.500 | 5.500 | 4,382 |
| 2026-01-28 | 5.540 | 5.780 | 5.460 | 5.500 | 5.500 | 11,444 |
| 2026-01-27 | 5.440 | 5.540 | 5.440 | 5.540 | 5.540 | 3,362 |
| 2026-01-26 | 5.520 | 5.560 | 5.260 | 5.540 | 5.540 | 19,017 |
| 2026-01-23 | 5.460 | 5.840 | 5.400 | 5.500 | 5.500 | 42,517 |
| 2026-01-22 | 5.280 | 5.440 | 5.280 | 5.440 | 5.440 | 2,262 |
| 2026-01-21 | 5.260 | 5.460 | 5.200 | 5.460 | 5.460 | 1,825 |
| 2026-01-20 | 5.440 | 5.440 | 5.260 | 5.440 | 5.440 | 2,904 |
| 2026-01-19 | 5.380 | 5.460 | 5.180 | 5.460 | 5.460 | 15,845 |
| 2026-01-16 | 5.440 | 5.440 | 5.240 | 5.360 | 5.360 | 4,445 |
| 2026-01-15 | 5.460 | 5.460 | 5.260 | 5.280 | 5.280 | 11,491 |
| 2026-01-14 | 5.480 | 5.480 | 5.320 | 5.400 | 5.400 | 2,939 |
| 2026-01-13 | 5.400 | 5.540 | 5.300 | 5.480 | 5.480 | 12,139 |
| 2026-01-12 | 5.400 | 5.420 | 5.300 | 5.400 | 5.400 | 10,297 |
| 2026-01-09 | 5.420 | 5.420 | 5.300 | 5.380 | 5.380 | 4,138 |
| 2026-01-08 | 5.380 | 5.400 | 5.280 | 5.400 | 5.400 | 2,810 |
| 2026-01-07 | 5.460 | 5.460 | 5.240 | 5.420 | 5.420 | 2,161 |
| 2026-01-05 | 5.300 | 5.500 | 5.300 | 5.480 | 5.480 | 2,071 |
| 2026-01-02 | 5.540 | 5.540 | 5.280 | 5.300 | 5.300 | 8,911 |
| 2025-12-30 | 5.580 | 5.760 | 5.480 | 5.540 | 5.540 | 9,357 |
| 2025-12-29 | 5.380 | 5.820 | 5.380 | 5.560 | 5.560 | 11,914 |
| 2025-12-23 | 5.600 | 5.600 | 5.040 | 5.240 | 5.240 | 8,551 |
| 2025-12-22 | 5.600 | 5.680 | 5.340 | 5.420 | 5.420 | 7,466 |
| 2025-12-19 | 5.440 | 5.680 | 5.440 | 5.600 | 5.600 | 1,191 |
| 2025-12-18 | 5.620 | 5.660 | 5.400 | 5.420 | 5.420 | 8,392 |
| 2025-12-17 | 5.900 | 5.900 | 5.620 | 5.760 | 5.760 | 3,825 |
| 2025-12-16 | 5.740 | 6.140 | 5.740 | 5.980 | 5.980 | 9,178 |
| 2025-12-15 | 5.680 | 5.920 | 5.660 | 5.800 | 5.800 | 8,870 |
| 2025-12-12 | 5.740 | 5.760 | 5.500 | 5.540 | 5.540 | 6,330 |
| 2025-12-11 | 5.440 | 5.880 | 5.400 | 5.760 | 5.760 | 9,899 |
| 2025-12-10 | 5.500 | 5.500 | 5.300 | 5.460 | 5.460 | 1,919 |
| 2025-12-09 | 5.600 | 5.700 | 5.480 | 5.500 | 5.500 | 877 |
| 2025-12-08 | 5.280 | 5.520 | 5.280 | 5.520 | 5.520 | 3,402 |
| 2025-12-05 | 5.540 | 5.540 | 5.300 | 5.520 | 5.520 | 9,965 |
| 2025-12-04 | 5.680 | 5.680 | 5.320 | 5.400 | 5.400 | 9,241 |
| 2025-12-03 | 5.900 | 5.980 | 5.680 | 5.700 | 5.700 | 6,208 |
| 2025-12-02 | 6.000 | 6.000 | 5.840 | 5.980 | 5.980 | 2,115 |
| 2025-12-01 | 6.000 | 6.000 | 5.780 | 6.000 | 6.000 | 4,229 |
| 2025-11-28 | 5.960 | 5.980 | 5.720 | 5.860 | 5.860 | 7,363 |
| 2025-11-27 | 6.360 | 6.360 | 6.000 | 6.000 | 6.000 | 6,801 |
| 2025-11-26 | 6.280 | 6.420 | 6.000 | 6.360 | 6.360 | 15,372 |
| 2025-11-25 | 6.520 | 6.620 | 6.180 | 6.260 | 6.260 | 35,503 |
| 2025-11-24 | 5.620 | 6.780 | 5.620 | 6.540 | 6.540 | 77,618 |
| 2025-11-21 | 5.180 | 5.580 | 5.120 | 5.540 | 5.540 | 10,061 |
| 2025-11-20 | 5.120 | 5.180 | 5.020 | 5.160 | 5.160 | 1,465 |
| 2025-11-19 | 4.920 | 5.160 | 4.920 | 4.920 | 4.920 | 3,153 |
| 2025-11-18 | 5.040 | 5.200 | 4.900 | 4.980 | 4.980 | 1,474 |
| 2025-11-17 | 5.100 | 5.100 | 5.020 | 5.060 | 5.060 | 3,941 |
| 2025-11-14 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 3,292 |
| 2025-11-13 | 5.200 | 5.200 | 5.140 | 5.200 | 5.200 | 4,773 |
| 2025-11-12 | 5.180 | 5.300 | 5.180 | 5.220 | 5.220 | 3,757 |
| 2025-11-10 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 3,545 |
| 2025-11-07 | 5.380 | 5.400 | 5.180 | 5.400 | 5.400 | 421 |
| 2025-11-06 | 5.500 | 5.500 | 5.200 | 5.380 | 5.380 | 2,963 |
| 2025-11-05 | 5.500 | 5.500 | 5.320 | 5.500 | 5.500 | 3,118 |
| 2025-11-04 | 5.540 | 5.540 | 5.260 | 5.500 | 5.500 | 3,740 |
| 2025-11-03 | 5.800 | 5.800 | 5.300 | 5.480 | 5.480 | 1,785 |
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.