Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.460 | 5.500 | 5.420 | 5.500 | 5.500 | 2,417 |
| 2025-10-30 | 5.680 | 5.680 | 5.420 | 5.440 | 5.440 | 2,245 |
| 2025-10-29 | 5.420 | 5.660 | 5.420 | 5.500 | 5.500 | 6,178 |
| 2025-10-28 | 5.580 | 5.580 | 5.360 | 5.440 | 5.440 | 1,722 |
| 2025-10-27 | 5.540 | 5.560 | 5.340 | 5.460 | 5.460 | 3,641 |
| 2025-10-24 | 5.140 | 5.980 | 5.140 | 5.600 | 5.600 | 37,075 |
| 2025-10-23 | 5.200 | 5.220 | 5.140 | 5.140 | 5.140 | 2,278 |
| 2025-10-22 | 5.120 | 5.240 | 5.100 | 5.220 | 5.220 | 2,412 |
| 2025-10-21 | 5.480 | 5.480 | 5.200 | 5.240 | 5.240 | 4,016 |
| 2025-10-20 | 5.680 | 5.680 | 5.260 | 5.500 | 5.500 | 10,015 |
| 2025-10-17 | 5.200 | 5.720 | 5.200 | 5.380 | 5.380 | 37,404 |
| 2025-10-16 | 5.140 | 5.200 | 5.060 | 5.160 | 5.160 | 317 |
| 2025-10-15 | 5.180 | 5.240 | 5.080 | 5.140 | 5.140 | 3,451 |
| 2025-10-14 | 5.180 | 5.180 | 5.060 | 5.180 | 5.180 | 1,299 |
| 2025-10-13 | 5.180 | 5.200 | 5.160 | 5.180 | 5.180 | 1,671 |
| 2025-10-10 | 5.180 | 5.180 | 5.040 | 5.180 | 5.180 | 311 |
| 2025-10-09 | 5.220 | 5.220 | 5.080 | 5.180 | 5.180 | 2,698 |
| 2025-10-08 | 5.180 | 5.360 | 5.160 | 5.340 | 5.340 | 668 |
| 2025-10-07 | 5.180 | 5.260 | 5.180 | 5.260 | 5.260 | 143 |
| 2025-10-06 | 5.020 | 5.520 | 5.020 | 5.180 | 5.180 | 5,938 |
| 2025-10-03 | 5.260 | 5.260 | 5.040 | 5.160 | 5.160 | 1,020 |
| 2025-10-02 | 5.420 | 5.420 | 5.100 | 5.140 | 5.140 | 1,162 |
| 2025-10-01 | 5.100 | 5.600 | 5.020 | 5.180 | 5.180 | 7,828 |
| 2025-09-30 | 5.080 | 5.100 | 5.020 | 5.100 | 5.100 | 2,260 |
| 2025-09-29 | 5.280 | 5.280 | 5.020 | 5.020 | 5.020 | 670 |
| 2025-09-26 | 5.380 | 5.380 | 5.080 | 5.320 | 5.320 | 1,080 |
| 2025-09-25 | 5.020 | 5.440 | 5.020 | 5.400 | 5.400 | 2,528 |
| 2025-09-24 | 5.020 | 5.080 | 4.900 | 5.060 | 5.060 | 3,143 |
| 2025-09-23 | 4.870 | 5.020 | 4.850 | 5.020 | 5.020 | 2,452 |
| 2025-09-22 | 5.000 | 5.080 | 4.810 | 4.810 | 4.810 | 15,492 |
| 2025-09-19 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 5,761 |
| 2025-09-18 | 5.360 | 5.380 | 5.260 | 5.380 | 5.380 | 446 |
| 2025-09-17 | 5.420 | 5.420 | 5.260 | 5.360 | 5.360 | 1,036 |
| 2025-09-16 | 5.440 | 5.440 | 5.300 | 5.420 | 5.420 | 4,594 |
| 2025-09-15 | 5.320 | 5.440 | 5.320 | 5.380 | 5.380 | 1,425 |
| 2025-09-12 | 5.440 | 5.440 | 5.320 | 5.380 | 5.380 | 1,342 |
| 2025-09-11 | 5.480 | 5.480 | 5.340 | 5.460 | 5.460 | 794 |
| 2025-09-10 | 5.340 | 5.520 | 5.340 | 5.520 | 5.520 | 2,582 |
| 2025-09-09 | 5.420 | 5.680 | 5.380 | 5.580 | 5.580 | 2,530 |
| 2025-09-08 | 5.520 | 5.740 | 5.460 | 5.560 | 5.560 | 5,253 |
| 2025-09-05 | 5.740 | 5.740 | 5.520 | 5.740 | 5.740 | 250 |
| 2025-09-04 | 5.560 | 5.740 | 5.540 | 5.740 | 5.740 | 2,037 |
| 2025-09-03 | 5.880 | 5.880 | 5.540 | 5.560 | 5.560 | 4,221 |
| 2025-09-02 | 6.180 | 6.200 | 5.600 | 5.880 | 5.880 | 4,853 |
| 2025-09-01 | 6.200 | 6.240 | 6.080 | 6.080 | 6.080 | 2,497 |
| 2025-08-29 | 6.120 | 6.240 | 6.100 | 6.220 | 6.220 | 1,284 |
| 2025-08-28 | 6.260 | 6.280 | 6.100 | 6.100 | 6.100 | 590 |
| 2025-08-27 | 6.280 | 6.280 | 6.100 | 6.100 | 6.100 | 1,698 |
| 2025-08-26 | 6.100 | 6.300 | 6.100 | 6.260 | 6.260 | 879 |
| 2025-08-25 | 6.100 | 6.100 | 6.020 | 6.100 | 6.100 | 1,159 |
| 2025-08-22 | 6.500 | 6.600 | 6.000 | 6.100 | 6.100 | 27,221 |
| 2025-08-21 | 6.780 | 6.780 | 6.500 | 6.500 | 6.500 | 6,939 |
| 2025-08-20 | 6.800 | 6.900 | 6.300 | 6.780 | 6.780 | 28,433 |
| 2025-08-19 | 5.960 | 6.940 | 5.960 | 6.940 | 6.940 | 27,780 |
| 2025-08-18 | 6.000 | 6.000 | 5.820 | 5.960 | 5.960 | 4,197 |
| 2025-08-14 | 5.840 | 6.160 | 5.840 | 5.860 | 5.860 | 9,634 |
| 2025-08-13 | 5.920 | 5.920 | 5.720 | 5.840 | 5.840 | 8,518 |
| 2025-08-12 | 6.260 | 6.440 | 5.900 | 5.900 | 5.900 | 8,409 |
| 2025-08-11 | 5.980 | 6.260 | 5.980 | 6.260 | 6.260 | 30,117 |
| 2025-08-08 | 6.140 | 6.280 | 5.620 | 5.700 | 5.700 | 16,960 |
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.