Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.680 | 5.680 | 5.400 | 5.480 | 5.480 | 4,737 |
| 2025-05-13 | 5.800 | 5.840 | 5.440 | 5.680 | 5.680 | 2,597 |
| 2025-05-12 | 5.680 | 5.760 | 5.500 | 5.760 | 5.760 | 24,975 |
| 2025-05-09 | 5.200 | 5.320 | 5.100 | 5.320 | 5.320 | 2,076 |
| 2025-05-08 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 1,707 |
| 2025-05-07 | 5.340 | 5.340 | 5.040 | 5.240 | 5.240 | 1,409 |
| 2025-05-06 | 5.300 | 5.360 | 5.040 | 5.280 | 5.280 | 9,641 |
| 2025-05-05 | 5.400 | 5.400 | 5.100 | 5.260 | 5.260 | 3,019 |
| 2025-05-02 | 5.660 | 5.680 | 5.300 | 5.440 | 5.440 | 10,366 |
| 2025-04-30 | 5.720 | 5.720 | 4.970 | 5.180 | 5.180 | 44,511 |
| 2025-04-29 | 5.700 | 5.800 | 5.600 | 5.720 | 5.720 | 2,773 |
| 2025-04-28 | 5.240 | 5.700 | 5.240 | 5.700 | 5.700 | 2,869 |
| 2025-04-25 | 5.460 | 5.480 | 5.180 | 5.480 | 5.480 | 4,170 |
| 2025-04-24 | 5.420 | 5.440 | 5.200 | 5.440 | 5.440 | 9,570 |
| 2025-04-23 | 5.660 | 5.880 | 5.360 | 5.500 | 5.500 | 20,693 |
| 2025-04-22 | 5.100 | 5.600 | 5.100 | 5.600 | 5.600 | 18,934 |
| 2025-04-17 | 5.080 | 5.100 | 4.930 | 5.080 | 5.080 | 3,819 |
| 2025-04-16 | 5.180 | 5.180 | 4.920 | 5.060 | 5.060 | 7,655 |
| 2025-04-15 | 5.300 | 5.300 | 5.100 | 5.180 | 5.180 | 6,576 |
| 2025-04-14 | 5.320 | 5.320 | 5.040 | 5.320 | 5.320 | 8,540 |
| 2025-04-11 | 5.360 | 5.360 | 5.140 | 5.300 | 5.300 | 3,175 |
| 2025-04-10 | 5.340 | 5.520 | 5.300 | 5.360 | 5.360 | 5,270 |
| 2025-04-09 | 5.240 | 5.340 | 5.160 | 5.160 | 5.160 | 11,140 |
| 2025-04-08 | 4.880 | 5.480 | 4.800 | 5.380 | 5.380 | 19,300 |
| 2025-04-07 | 5.000 | 5.280 | 4.410 | 4.850 | 4.850 | 21,802 |
| 2025-04-04 | 5.020 | 5.020 | 4.740 | 5.000 | 5.000 | 13,082 |
| 2025-04-03 | 5.460 | 5.460 | 4.970 | 5.020 | 5.020 | 11,217 |
| 2025-04-02 | 5.480 | 5.480 | 5.120 | 5.400 | 5.400 | 4,821 |
| 2025-04-01 | 5.440 | 5.780 | 5.300 | 5.500 | 5.500 | 15,447 |
| 2025-03-31 | 5.880 | 5.880 | 5.480 | 5.500 | 5.500 | 10,180 |
| 2025-03-28 | 5.840 | 6.060 | 5.780 | 5.840 | 5.840 | 13,812 |
| 2025-03-27 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 6,770 |
| 2025-03-26 | 6.360 | 6.360 | 6.100 | 6.180 | 6.180 | 9,170 |
| 2025-03-25 | 6.520 | 6.520 | 6.200 | 6.420 | 6.420 | 3,268 |
| 2025-03-24 | 6.580 | 6.580 | 6.240 | 6.460 | 6.460 | 6,629 |
| 2025-03-21 | 6.280 | 6.400 | 6.180 | 6.360 | 6.360 | 8,540 |
| 2025-03-20 | 6.400 | 6.460 | 6.200 | 6.220 | 6.220 | 1,016 |
| 2025-03-19 | 6.680 | 6.700 | 6.060 | 6.300 | 6.300 | 28,447 |
| 2025-03-18 | 6.560 | 6.820 | 6.380 | 6.740 | 6.740 | 13,695 |
| 2025-03-17 | 6.640 | 6.640 | 6.260 | 6.560 | 6.560 | 16,383 |
| 2025-03-14 | 6.540 | 6.880 | 6.420 | 6.560 | 6.560 | 20,125 |
| 2025-03-13 | 6.980 | 7.140 | 6.400 | 6.540 | 6.540 | 17,094 |
| 2025-03-12 | 7.120 | 7.420 | 6.900 | 6.980 | 6.980 | 45,600 |
| 2025-03-11 | 6.500 | 7.000 | 6.320 | 6.600 | 6.600 | 25,627 |
| 2025-03-10 | 6.580 | 6.580 | 6.400 | 6.540 | 6.540 | 8,875 |
| 2025-03-07 | 6.620 | 6.700 | 6.420 | 6.580 | 6.580 | 3,792 |
| 2025-03-06 | 6.720 | 6.740 | 6.380 | 6.580 | 6.580 | 12,980 |
| 2025-03-05 | 6.300 | 6.800 | 6.100 | 6.580 | 6.580 | 71,317 |
| 2025-03-04 | 5.300 | 5.800 | 5.220 | 5.560 | 5.560 | 64,294 |
| 2025-03-03 | 6.100 | 6.360 | 5.600 | 5.600 | 5.600 | 112,847 |
| 2025-02-28 | 6.900 | 7.100 | 6.700 | 6.900 | 6.900 | 25,155 |
| 2025-02-27 | 7.100 | 7.260 | 7.000 | 7.120 | 7.120 | 19,410 |
| 2025-02-26 | 7.420 | 7.500 | 7.100 | 7.320 | 7.320 | 20,430 |
| 2025-02-25 | 7.640 | 7.740 | 7.200 | 7.400 | 7.400 | 17,855 |
| 2025-02-24 | 7.480 | 7.760 | 7.060 | 7.480 | 7.480 | 57,957 |
| 2025-02-21 | 6.600 | 7.260 | 6.600 | 7.120 | 7.120 | 69,691 |
| 2025-02-20 | 7.480 | 7.480 | 6.160 | 6.600 | 6.600 | 145,812 |
| 2025-02-19 | 9.000 | 9.300 | 7.380 | 7.640 | 7.640 | 241,600 |
| 2025-02-18 | 7.880 | 8.840 | 7.860 | 8.840 | 8.840 | 243,566 |
| 2025-02-17 | 6.660 | 7.880 | 6.620 | 7.880 | 7.880 | 129,879 |
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.