Agroton Public Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.700 | 3.700 | 3.590 | 3.620 | 3.620 | 549 |
| 2024-11-14 | 3.570 | 3.700 | 3.550 | 3.700 | 3.700 | 777 |
| 2024-11-13 | 3.650 | 3.720 | 3.520 | 3.720 | 3.720 | 1,431 |
| 2024-11-12 | 3.720 | 3.720 | 3.560 | 3.660 | 3.660 | 19 |
| 2024-11-08 | 3.700 | 3.720 | 3.550 | 3.700 | 3.700 | 1,840 |
| 2024-11-07 | 3.600 | 3.790 | 3.600 | 3.700 | 3.700 | 8,569 |
| 2024-11-06 | 3.500 | 3.640 | 3.500 | 3.620 | 3.620 | 2,314 |
| 2024-11-04 | 3.500 | 3.600 | 3.500 | 3.590 | 3.590 | 88 |
| 2024-10-31 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 15,413 |
| 2024-10-30 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 604 |
| 2024-10-29 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 103 |
| 2024-10-28 | 3.540 | 3.640 | 3.520 | 3.520 | 3.520 | 772 |
| 2024-10-25 | 3.550 | 3.640 | 3.550 | 3.640 | 3.640 | 6 |
| 2024-10-24 | 3.640 | 3.640 | 3.550 | 3.550 | 3.550 | 73 |
| 2024-10-23 | 3.600 | 3.640 | 3.500 | 3.640 | 3.640 | 2,544 |
| 2024-10-22 | 3.530 | 3.600 | 3.530 | 3.600 | 3.600 | 7 |
| 2024-10-21 | 3.550 | 3.660 | 3.550 | 3.550 | 3.550 | 2,272 |
| 2024-10-17 | 3.570 | 3.670 | 3.570 | 3.670 | 3.670 | 452 |
| 2024-10-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 75 |
| 2024-10-15 | 3.690 | 3.690 | 3.570 | 3.650 | 3.650 | 57 |
| 2024-10-11 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 213 |
| 2024-10-10 | 3.690 | 3.720 | 3.690 | 3.720 | 3.720 | 235 |
| 2024-10-09 | 3.600 | 3.700 | 3.580 | 3.700 | 3.700 | 1,361 |
| 2024-10-08 | 3.580 | 3.670 | 3.570 | 3.670 | 3.670 | 567 |
| 2024-10-07 | 3.650 | 3.760 | 3.600 | 3.760 | 3.760 | 393 |
| 2024-10-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5 |
| 2024-10-02 | 3.590 | 3.660 | 3.590 | 3.660 | 3.660 | 109 |
| 2024-10-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 102 |
| 2024-09-30 | 3.750 | 3.780 | 3.620 | 3.660 | 3.660 | 4,031 |
| 2024-09-27 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 1,841 |
| 2024-09-26 | 3.710 | 3.790 | 3.560 | 3.560 | 3.560 | 2,294 |
| 2024-09-25 | 3.840 | 3.890 | 3.760 | 3.800 | 3.800 | 176 |
| 2024-09-24 | 3.720 | 3.800 | 3.660 | 3.800 | 3.800 | 1,450 |
| 2024-09-23 | 3.720 | 3.720 | 3.600 | 3.720 | 3.720 | 395 |
| 2024-09-20 | 3.600 | 3.730 | 3.600 | 3.600 | 3.600 | 736 |
| 2024-09-19 | 3.600 | 3.740 | 3.600 | 3.600 | 3.600 | 16 |
| 2024-09-18 | 3.780 | 3.780 | 3.590 | 3.740 | 3.740 | 2,782 |
| 2024-09-17 | 3.570 | 3.780 | 3.550 | 3.780 | 3.780 | 11,912 |
| 2024-09-16 | 3.500 | 3.530 | 3.500 | 3.510 | 3.510 | 2,662 |
| 2024-09-13 | 3.470 | 3.500 | 3.470 | 3.470 | 3.470 | 582 |
| 2024-09-12 | 3.400 | 3.470 | 3.400 | 3.470 | 3.470 | 612 |
| 2024-09-11 | 3.470 | 3.490 | 3.450 | 3.450 | 3.450 | 443 |
| 2024-09-10 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 5 |
| 2024-09-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 243 |
| 2024-09-05 | 3.450 | 3.500 | 3.300 | 3.500 | 3.500 | 2,652 |
| 2024-09-04 | 3.440 | 3.510 | 3.440 | 3.510 | 3.510 | 137 |
| 2024-09-03 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 1,940 |
| 2024-09-02 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 129 |
| 2024-08-30 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 90 |
| 2024-08-29 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 3,015 |
| 2024-08-28 | 3.330 | 3.340 | 3.330 | 3.340 | 3.340 | 3,168 |
| 2024-08-27 | 3.300 | 3.360 | 3.300 | 3.350 | 3.350 | 1,816 |
| 2024-08-26 | 3.240 | 3.290 | 3.240 | 3.290 | 3.290 | 1,527 |
| 2024-08-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4 |
| 2024-08-22 | 3.160 | 3.320 | 3.160 | 3.320 | 3.320 | 4,705 |
| 2024-08-21 | 3.240 | 3.240 | 3.160 | 3.200 | 3.200 | 2,757 |
| 2024-08-20 | 3.180 | 3.280 | 3.160 | 3.280 | 3.280 | 2,425 |
| 2024-08-19 | 3.200 | 3.310 | 3.160 | 3.290 | 3.290 | 960 |
| 2024-08-16 | 3.220 | 3.320 | 3.200 | 3.320 | 3.320 | 819 |
| 2024-08-14 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 46 |
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.