Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.040 | 6.100 | 5.040 | 6.000 | 6.000 | 63,998 |
| 2025-08-06 | 4.980 | 5.060 | 4.850 | 4.990 | 4.990 | 1,887 |
| 2025-08-05 | 4.980 | 5.080 | 4.900 | 4.940 | 4.940 | 5,704 |
| 2025-08-04 | 4.970 | 4.980 | 4.900 | 4.950 | 4.950 | 1,162 |
| 2025-08-01 | 5.020 | 5.120 | 4.900 | 4.970 | 4.970 | 1,263 |
| 2025-07-31 | 5.160 | 5.160 | 4.900 | 4.950 | 4.950 | 1,878 |
| 2025-07-30 | 5.120 | 5.160 | 4.900 | 5.140 | 5.140 | 3,200 |
| 2025-07-29 | 4.870 | 5.160 | 4.870 | 5.120 | 5.120 | 4,922 |
| 2025-07-28 | 5.000 | 5.100 | 4.870 | 5.100 | 5.100 | 844 |
| 2025-07-25 | 5.000 | 5.000 | 4.870 | 5.000 | 5.000 | 55 |
| 2025-07-24 | 5.120 | 5.160 | 4.900 | 5.060 | 5.060 | 1,536 |
| 2025-07-23 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 2,090 |
| 2025-07-22 | 4.880 | 4.980 | 4.840 | 4.980 | 4.980 | 2,512 |
| 2025-07-21 | 4.690 | 5.140 | 4.690 | 4.890 | 4.890 | 6,714 |
| 2025-07-18 | 4.980 | 4.980 | 4.800 | 4.940 | 4.940 | 6,320 |
| 2025-07-17 | 4.900 | 5.040 | 4.900 | 5.000 | 5.000 | 539 |
| 2025-07-16 | 4.910 | 5.180 | 4.890 | 4.890 | 4.890 | 12,300 |
| 2025-07-15 | 4.910 | 5.260 | 4.890 | 4.890 | 4.890 | 19,746 |
| 2025-07-14 | 4.740 | 4.860 | 4.650 | 4.860 | 4.860 | 6,351 |
| 2025-07-11 | 4.700 | 4.780 | 4.660 | 4.740 | 4.740 | 1,221 |
| 2025-07-10 | 4.550 | 4.750 | 4.550 | 4.700 | 4.700 | 5,929 |
| 2025-07-09 | 4.650 | 4.920 | 4.550 | 4.770 | 4.770 | 3,872 |
| 2025-07-08 | 4.710 | 4.760 | 4.520 | 4.600 | 4.600 | 2,344 |
| 2025-07-07 | 4.720 | 4.770 | 4.680 | 4.700 | 4.700 | 4,161 |
| 2025-07-04 | 4.780 | 4.980 | 4.710 | 4.920 | 4.920 | 1,174 |
| 2025-07-03 | 4.650 | 4.920 | 4.600 | 4.780 | 4.780 | 7,464 |
| 2025-07-02 | 4.810 | 4.810 | 4.630 | 4.810 | 4.810 | 2,679 |
| 2025-07-01 | 4.750 | 4.790 | 4.750 | 4.760 | 4.760 | 1,176 |
| 2025-06-30 | 4.900 | 4.900 | 4.510 | 4.840 | 4.840 | 6,288 |
| 2025-06-27 | 4.900 | 4.900 | 4.760 | 4.890 | 4.890 | 105 |
| 2025-06-26 | 4.720 | 4.900 | 4.690 | 4.900 | 4.900 | 638 |
| 2025-06-25 | 4.900 | 4.900 | 4.710 | 4.820 | 4.820 | 4,769 |
| 2025-06-24 | 4.700 | 4.960 | 4.700 | 4.900 | 4.900 | 3,093 |
| 2025-06-23 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 520 |
| 2025-06-20 | 4.610 | 4.780 | 4.540 | 4.780 | 4.780 | 2,638 |
| 2025-06-18 | 4.630 | 4.630 | 4.540 | 4.610 | 4.610 | 1,085 |
| 2025-06-17 | 4.550 | 4.670 | 4.540 | 4.630 | 4.630 | 7,444 |
| 2025-06-16 | 4.900 | 4.900 | 4.550 | 4.550 | 4.550 | 2,984 |
| 2025-06-13 | 4.920 | 4.920 | 4.600 | 4.910 | 4.910 | 12,623 |
| 2025-06-12 | 4.710 | 4.960 | 4.550 | 4.950 | 4.950 | 11,374 |
| 2025-06-11 | 4.770 | 4.770 | 4.600 | 4.690 | 4.690 | 1,351 |
| 2025-06-10 | 4.800 | 4.800 | 4.540 | 4.690 | 4.690 | 11,626 |
| 2025-06-09 | 4.920 | 5.120 | 4.470 | 4.900 | 4.900 | 24,115 |
| 2025-06-06 | 5.120 | 5.120 | 5.000 | 5.100 | 5.100 | 672 |
| 2025-06-05 | 4.990 | 5.120 | 4.930 | 5.120 | 5.120 | 439 |
| 2025-06-04 | 5.080 | 5.120 | 4.910 | 5.120 | 5.120 | 2,407 |
| 2025-06-03 | 5.160 | 5.160 | 4.900 | 5.080 | 5.080 | 3,421 |
| 2025-06-02 | 4.960 | 5.180 | 4.900 | 5.160 | 5.160 | 2,252 |
| 2025-05-30 | 4.960 | 4.960 | 4.860 | 4.960 | 4.960 | 5,080 |
| 2025-05-29 | 5.040 | 5.120 | 4.900 | 4.960 | 4.960 | 4,819 |
| 2025-05-28 | 5.040 | 5.080 | 4.900 | 5.040 | 5.040 | 9,345 |
| 2025-05-27 | 5.060 | 5.120 | 4.900 | 5.060 | 5.060 | 7,389 |
| 2025-05-26 | 5.200 | 5.200 | 5.000 | 5.160 | 5.160 | 10,508 |
| 2025-05-23 | 5.200 | 5.280 | 5.200 | 5.200 | 5.200 | 2,303 |
| 2025-05-22 | 5.180 | 5.260 | 5.160 | 5.240 | 5.240 | 1,397 |
| 2025-05-21 | 5.460 | 5.460 | 5.120 | 5.280 | 5.280 | 4,809 |
| 2025-05-20 | 5.460 | 5.580 | 5.260 | 5.460 | 5.460 | 1,163 |
| 2025-05-19 | 5.360 | 5.460 | 5.320 | 5.320 | 5.320 | 2,845 |
| 2025-05-16 | 5.660 | 5.660 | 5.320 | 5.500 | 5.500 | 4,165 |
| 2025-05-15 | 5.480 | 5.700 | 5.340 | 5.660 | 5.660 | 6,518 |
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.