Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.316	0.316	0.290	0.308	0.308	6,729
2023-09-27	0.316	0.316	0.316	0.316	0.316	411
2023-09-26	0.316	0.316	0.316	0.316	0.316	100
2023-09-25	0.316	0.316	0.316	0.316	0.316	150
2023-09-22	0.300	0.318	0.300	0.318	0.318	101
2023-09-21	0.300	0.300	0.300	0.300	0.300	2,539
2023-09-20	0.300	0.300	0.300	0.300	0.300	1,400
2023-09-19	0.300	0.300	0.300	0.300	0.300	100
2023-09-18	0.330	0.330	0.300	0.300	0.300	53,793
2023-09-15	0.360	0.360	0.330	0.330	0.330	101
2023-09-14	0.360	0.360	0.360	0.360	0.360	100
2023-09-13	0.360	0.360	0.340	0.360	0.360	6,362
2023-09-12	0.364	0.364	0.364	0.364	0.364	100
2023-09-11	0.362	0.362	0.362	0.362	0.362	412
2023-09-08	0.330	0.378	0.330	0.368	0.368	43,828
2023-09-07	0.332	0.378	0.320	0.330	0.330	108,772
2023-09-06	0.332	0.332	0.332	0.332	0.332	50
2023-09-05	0.332	0.332	0.332	0.332	0.332	100
2023-09-04	0.330	0.330	0.330	0.330	0.330	893
2023-09-01	0.292	0.334	0.292	0.334	0.334	34,200
2023-08-31	0.330	0.330	0.330	0.330	0.330	314
2023-08-30	0.332	0.332	0.332	0.332	0.332	100
2023-08-29	0.336	0.336	0.300	0.336	0.336	5,802
2023-08-28	0.336	0.336	0.336	0.336	0.336	100
2023-08-25	0.336	0.336	0.336	0.336	0.336	100
2023-08-24	0.330	0.330	0.330	0.330	0.330	1,752
2023-08-23	0.330	0.330	0.330	0.330	0.330	100
2023-08-22	0.310	0.328	0.310	0.328	0.328	3,750
2023-08-21	0.310	0.310	0.310	0.310	0.310	50
2023-08-17	0.332	0.332	0.310	0.310	0.310	1,349
2023-08-16	0.332	0.332	0.332	0.332	0.332	200
2023-08-14	0.328	0.330	0.328	0.330	0.330	4,100
2023-08-11	0.332	0.332	0.308	0.332	0.332	9,500
2023-08-10	0.334	0.334	0.310	0.332	0.332	7,350
2023-08-09	0.332	0.332	0.332	0.332	0.332	200
2023-08-08	0.334	0.334	0.334	0.334	0.334	200
2023-08-07	0.334	0.334	0.334	0.334	0.334	1,080
2023-08-04	0.314	0.330	0.314	0.330	0.330	2,300
2023-08-03	0.314	0.314	0.314	0.314	0.314	270
2023-08-02	0.340	0.340	0.310	0.318	0.318	7,241
2023-07-28	0.340	0.340	0.340	0.340	0.340	150
2023-07-27	0.340	0.340	0.340	0.340	0.340	100
2023-07-26	0.334	0.340	0.334	0.340	0.340	4,899
2023-07-25	0.334	0.334	0.334	0.334	0.334	3,977
2023-07-24	0.334	0.336	0.326	0.332	0.332	6,138
2023-07-20	0.328	0.328	0.304	0.326	0.326	14,966
2023-07-19	0.330	0.330	0.320	0.328	0.328	12,600
2023-07-18	0.344	0.344	0.330	0.330	0.330	900
2023-07-17	0.332	0.334	0.330	0.330	0.330	2,692
2023-07-14	0.344	0.350	0.332	0.332	0.332	3,600
2023-07-13	0.336	0.336	0.332	0.332	0.332	2,900
2023-07-12	0.340	0.340	0.336	0.336	0.336	1,545
2023-07-11	0.358	0.358	0.350	0.350	0.350	989
2023-07-10	0.358	0.358	0.350	0.350	0.350	5,100
2023-07-07	0.348	0.370	0.332	0.364	0.364	9,540
2023-07-06	0.354	0.354	0.340	0.348	0.348	5,227
2023-07-05	0.370	0.370	0.332	0.360	0.360	39,658
2023-07-04	0.390	0.396	0.332	0.370	0.370	158,514
2023-07-03	0.310	0.360	0.308	0.360	0.360	157,923
2023-06-30	0.312	0.312	0.302	0.310	0.310	13,221

← NewerPage 13 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.