Aiton historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	0.288	0.288	0.288	0.288	0.288	50
2024-01-04	0.290	0.290	0.290	0.290	0.290	100
2024-01-03	0.292	0.292	0.292	0.292	0.292	50
2024-01-02	0.292	0.292	0.292	0.292	0.292	50
2023-12-29	0.288	0.288	0.284	0.284	0.284	2,899
2023-12-28	0.260	0.292	0.260	0.292	0.292	6,480
2023-12-27	0.280	0.298	0.252	0.260	0.260	46,864
2023-12-22	0.256	0.280	0.256	0.280	0.280	32,000
2023-12-20	0.262	0.274	0.256	0.274	0.274	8,460
2023-12-19	0.284	0.284	0.260	0.260	0.260	7,245
2023-12-18	0.284	0.286	0.252	0.286	0.286	20,100
2023-12-15	0.286	0.286	0.256	0.284	0.284	18,604
2023-12-14	0.282	0.286	0.266	0.286	0.286	4,393
2023-12-13	0.282	0.282	0.282	0.282	0.282	100
2023-12-12	0.282	0.282	0.282	0.282	0.282	2,100
2023-12-11	0.292	0.292	0.272	0.282	0.282	24,490
2023-12-08	0.290	0.290	0.290	0.290	0.290	100
2023-12-07	0.280	0.280	0.280	0.280	0.280	1,000
2023-12-06	0.292	0.292	0.292	0.292	0.292	100
2023-12-05	0.292	0.292	0.292	0.292	0.292	3,148
2023-12-04	0.286	0.300	0.276	0.292	0.292	16,052
2023-12-01	0.300	0.300	0.300	0.300	0.300	3,983
2023-11-30	0.300	0.300	0.300	0.300	0.300	50
2023-11-29	0.300	0.300	0.300	0.300	0.300	100
2023-11-28	0.306	0.306	0.306	0.306	0.306	100
2023-11-27	0.306	0.306	0.306	0.306	0.306	100
2023-11-24	0.308	0.308	0.282	0.308	0.308	30,772
2023-11-23	0.272	0.312	0.272	0.310	0.310	16,496
2023-11-22	0.314	0.314	0.264	0.272	0.272	7,950
2023-11-21	0.314	0.314	0.314	0.314	0.314	100
2023-11-20	0.318	0.318	0.318	0.318	0.318	100
2023-11-17	0.316	0.318	0.316	0.318	0.318	2,039
2023-11-16	0.316	0.316	0.316	0.316	0.316	100
2023-11-15	0.316	0.316	0.316	0.316	0.316	100
2023-11-14	0.316	0.316	0.316	0.316	0.316	100
2023-11-13	0.316	0.316	0.316	0.316	0.316	100
2023-11-10	0.318	0.318	0.318	0.318	0.318	100
2023-11-09	0.318	0.318	0.318	0.318	0.318	100
2023-11-08	0.318	0.318	0.318	0.318	0.318	100
2023-11-07	0.308	0.320	0.290	0.320	0.320	19,890
2023-11-06	0.290	0.310	0.290	0.310	0.310	101
2023-11-03	0.320	0.320	0.290	0.290	0.290	8,170
2023-11-02	0.300	0.330	0.280	0.330	0.330	24,440
2023-10-31	0.298	0.300	0.298	0.300	0.300	3,697
2023-10-30	0.300	0.300	0.280	0.280	0.280	105
2023-10-27	0.300	0.300	0.300	0.300	0.300	100
2023-10-26	0.290	0.300	0.290	0.300	0.300	11,100
2023-10-24	0.296	0.296	0.274	0.286	0.286	3,577
2023-10-20	0.284	0.298	0.284	0.298	0.298	11,300
2023-10-19	0.286	0.286	0.268	0.268	0.268	3,100
2023-10-18	0.286	0.286	0.286	0.286	0.286	100
2023-10-17	0.276	0.280	0.274	0.280	0.280	1,532
2023-10-16	0.294	0.294	0.282	0.282	0.282	3,700
2023-10-13	0.300	0.300	0.300	0.300	0.300	100
2023-10-12	0.300	0.300	0.300	0.300	0.300	50
2023-10-11	0.300	0.300	0.300	0.300	0.300	100
2023-10-10	0.300	0.300	0.300	0.300	0.300	50
2023-10-09	0.300	0.300	0.300	0.300	0.300	50
2023-10-06	0.300	0.300	0.300	0.300	0.300	300
2023-10-02	0.300	0.300	0.300	0.300	0.300	100

← NewerPage 12 of 20 · 1,170 trading daysOlder →

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.