Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.700 | 7.180 | 6.180 | 6.620 | 6.620 | 109,332 |
| 2025-02-13 | 6.580 | 6.720 | 6.220 | 6.580 | 6.580 | 90,534 |
| 2025-02-12 | 6.200 | 6.640 | 6.060 | 6.140 | 6.140 | 27,967 |
| 2025-02-11 | 6.480 | 6.640 | 6.100 | 6.400 | 6.400 | 39,969 |
| 2025-02-10 | 5.840 | 6.700 | 5.600 | 6.460 | 6.460 | 98,874 |
| 2025-02-07 | 6.000 | 6.060 | 5.420 | 5.840 | 5.840 | 64,512 |
| 2025-02-06 | 4.420 | 5.860 | 4.420 | 5.860 | 5.860 | 210,935 |
| 2025-02-05 | 4.700 | 4.700 | 4.590 | 4.660 | 4.660 | 1,419 |
| 2025-02-04 | 4.550 | 4.720 | 4.450 | 4.650 | 4.650 | 3,229 |
| 2025-02-03 | 4.440 | 4.600 | 4.430 | 4.550 | 4.550 | 2,278 |
| 2025-01-31 | 4.620 | 4.620 | 4.590 | 4.600 | 4.600 | 1,558 |
| 2025-01-30 | 4.500 | 4.760 | 4.450 | 4.500 | 4.500 | 5,852 |
| 2025-01-29 | 4.700 | 4.760 | 4.490 | 4.760 | 4.760 | 1,660 |
| 2025-01-28 | 4.700 | 4.760 | 4.600 | 4.600 | 4.600 | 5,238 |
| 2025-01-27 | 4.500 | 4.740 | 4.440 | 4.580 | 4.580 | 6,902 |
| 2025-01-24 | 4.560 | 4.760 | 4.480 | 4.760 | 4.760 | 1,220 |
| 2025-01-23 | 4.820 | 4.820 | 4.410 | 4.460 | 4.460 | 2,889 |
| 2025-01-22 | 4.550 | 4.820 | 4.420 | 4.820 | 4.820 | 3,992 |
| 2025-01-21 | 4.650 | 4.690 | 4.410 | 4.670 | 4.670 | 2,306 |
| 2025-01-20 | 4.800 | 4.820 | 4.690 | 4.700 | 4.700 | 4,768 |
| 2025-01-17 | 4.840 | 4.850 | 4.750 | 4.830 | 4.830 | 749 |
| 2025-01-16 | 4.940 | 4.940 | 4.510 | 4.840 | 4.840 | 2,636 |
| 2025-01-15 | 4.950 | 4.980 | 4.560 | 4.830 | 4.830 | 9,621 |
| 2025-01-14 | 4.690 | 5.000 | 4.690 | 4.980 | 4.980 | 14,232 |
| 2025-01-13 | 4.550 | 4.700 | 4.550 | 4.690 | 4.690 | 9,690 |
| 2025-01-10 | 4.370 | 4.500 | 4.220 | 4.480 | 4.480 | 2,155 |
| 2025-01-09 | 4.480 | 4.580 | 4.210 | 4.340 | 4.340 | 14,019 |
| 2025-01-08 | 3.920 | 4.640 | 3.920 | 4.480 | 4.480 | 22,369 |
| 2025-01-07 | 3.940 | 3.950 | 3.940 | 3.940 | 3.940 | 352 |
| 2025-01-03 | 3.800 | 3.950 | 3.680 | 3.950 | 3.950 | 2,560 |
| 2025-01-02 | 3.750 | 3.960 | 3.680 | 3.910 | 3.910 | 1,572 |
| 2024-12-30 | 3.650 | 3.800 | 3.650 | 3.770 | 3.770 | 1,121 |
| 2024-12-27 | 3.680 | 3.720 | 3.680 | 3.690 | 3.690 | 1,125 |
| 2024-12-23 | 3.690 | 3.690 | 3.540 | 3.680 | 3.680 | 352 |
| 2024-12-20 | 3.720 | 3.720 | 3.380 | 3.520 | 3.520 | 8,963 |
| 2024-12-19 | 3.570 | 3.740 | 3.570 | 3.740 | 3.740 | 1,622 |
| 2024-12-18 | 3.800 | 3.800 | 3.640 | 3.750 | 3.750 | 6,379 |
| 2024-12-17 | 3.800 | 3.800 | 3.660 | 3.780 | 3.780 | 12,183 |
| 2024-12-16 | 3.660 | 3.780 | 3.620 | 3.780 | 3.780 | 887 |
| 2024-12-13 | 3.840 | 3.840 | 3.500 | 3.820 | 3.820 | 3,174 |
| 2024-12-12 | 3.760 | 3.890 | 3.760 | 3.840 | 3.840 | 1,763 |
| 2024-12-11 | 3.860 | 3.900 | 3.860 | 3.890 | 3.890 | 90 |
| 2024-12-10 | 3.880 | 3.900 | 3.730 | 3.740 | 3.740 | 4,443 |
| 2024-12-09 | 3.960 | 3.960 | 3.860 | 3.900 | 3.900 | 1,452 |
| 2024-12-06 | 3.870 | 3.960 | 3.860 | 3.950 | 3.950 | 505 |
| 2024-12-05 | 3.820 | 3.930 | 3.820 | 3.930 | 3.930 | 411 |
| 2024-12-04 | 3.830 | 3.980 | 3.820 | 3.950 | 3.950 | 1,903 |
| 2024-12-03 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 1,546 |
| 2024-12-02 | 3.780 | 3.980 | 3.760 | 3.870 | 3.870 | 2,830 |
| 2024-11-29 | 3.580 | 3.790 | 3.580 | 3.730 | 3.730 | 305 |
| 2024-11-28 | 3.770 | 3.890 | 3.520 | 3.580 | 3.580 | 16,650 |
| 2024-11-27 | 3.860 | 3.900 | 3.800 | 3.800 | 3.800 | 1,850 |
| 2024-11-26 | 4.300 | 4.300 | 3.910 | 4.000 | 4.000 | 6,158 |
| 2024-11-25 | 3.960 | 4.320 | 3.960 | 4.190 | 4.190 | 26,327 |
| 2024-11-22 | 3.790 | 3.920 | 3.760 | 3.910 | 3.910 | 14,245 |
| 2024-11-21 | 3.680 | 3.850 | 3.670 | 3.830 | 3.830 | 17,590 |
| 2024-11-20 | 3.570 | 3.680 | 3.570 | 3.680 | 3.680 | 4 |
| 2024-11-19 | 3.600 | 3.790 | 3.550 | 3.750 | 3.750 | 10,907 |
| 2024-11-18 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 4,460 |
| 2024-11-15 | 3.700 | 3.700 | 3.590 | 3.620 | 3.620 | 549 |
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.