Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.314	0.314	0.314	0.314	0.314	100
2023-06-28	0.314	0.314	0.314	0.314	0.314	200
2023-06-27	0.314	0.316	0.300	0.316	0.316	10,120
2023-06-26	0.312	0.314	0.312	0.314	0.314	2,100
2023-06-23	0.300	0.310	0.300	0.310	0.310	10,000
2023-06-22	0.310	0.310	0.310	0.310	0.310	200
2023-06-21	0.300	0.326	0.250	0.314	0.314	73,439
2023-06-20	0.330	0.330	0.330	0.330	0.330	50
2023-06-19	0.330	0.330	0.300	0.330	0.330	14,043
2023-06-16	0.318	0.348	0.292	0.330	0.330	24,699
2023-06-14	0.336	0.336	0.336	0.336	0.336	850
2023-06-13	0.330	0.336	0.330	0.336	0.336	1,000
2023-06-12	0.346	0.346	0.300	0.330	0.330	20,209
2023-06-09	0.334	0.348	0.316	0.348	0.348	21,661
2023-06-06	0.362	0.362	0.322	0.350	0.350	1,902
2023-06-05	0.358	0.358	0.358	0.358	0.358	200
2023-06-02	0.332	0.368	0.312	0.368	0.368	11,251
2023-06-01	0.380	0.380	0.304	0.356	0.356	29,506
2023-05-31	0.434	0.434	0.354	0.380	0.380	9,670
2023-05-30	0.434	0.434	0.434	0.434	0.434	221
2023-05-29	0.390	0.440	0.370	0.430	0.430	26,220
2023-05-26	0.416	0.416	0.372	0.408	0.408	4,409
2023-05-25	0.388	0.418	0.388	0.416	0.416	4,000
2023-05-24	0.390	0.390	0.360	0.390	0.390	16,197
2023-05-23	0.420	0.420	0.370	0.390	0.390	6,769
2023-05-22	0.418	0.450	0.418	0.418	0.418	52,368
2023-05-19	0.390	0.420	0.390	0.418	0.418	8,458
2023-05-18	0.446	0.446	0.390	0.420	0.420	18,818
2023-05-17	0.358	0.480	0.356	0.448	0.448	164,415
2023-05-16	0.350	0.350	0.350	0.350	0.350	100
2023-05-15	0.360	0.360	0.360	0.360	0.360	145
2023-05-12	0.354	0.360	0.354	0.360	0.360	4,000
2023-05-11	0.310	0.358	0.310	0.352	0.352	36,854
2023-05-10	0.310	0.320	0.310	0.310	0.310	6,612
2023-05-09	0.312	0.320	0.312	0.320	0.320	2,000
2023-05-08	0.312	0.312	0.312	0.312	0.312	345
2023-05-05	0.312	0.312	0.312	0.312	0.312	145
2023-05-04	0.312	0.312	0.312	0.312	0.312	200
2023-05-02	0.312	0.312	0.312	0.312	0.312	246
2023-04-28	0.316	0.316	0.316	0.316	0.316	5
2023-04-27	0.324	0.324	0.272	0.322	0.322	4,215
2023-04-24	0.290	0.310	0.290	0.310	0.310	357
2023-04-21	0.324	0.324	0.300	0.320	0.320	5,611
2023-04-20	0.310	0.324	0.310	0.324	0.324	4,000
2023-04-19	0.307	0.307	0.307	0.307	0.307	100
2023-04-18	0.307	0.307	0.307	0.307	0.307	100
2023-04-17	0.309	0.309	0.309	0.309	0.309	222
2023-04-14	0.319	0.328	0.280	0.319	0.319	15,972
2023-04-13	0.278	0.320	0.278	0.320	0.320	36,474
2023-04-12	0.278	0.278	0.278	0.278	0.278	250
2023-04-11	0.265	0.265	0.263	0.263	0.263	3,000
2023-04-04	0.272	0.272	0.270	0.270	0.270	6,379
2023-04-03	0.280	0.280	0.270	0.270	0.270	4,600
2023-03-31	0.293	0.293	0.280	0.280	0.280	1,000
2023-03-30	0.290	0.293	0.290	0.293	0.293	1,500
2023-03-29	0.280	0.280	0.280	0.280	0.280	229
2023-03-28	0.299	0.299	0.280	0.280	0.280	1,600
2023-03-27	0.280	0.300	0.280	0.300	0.300	5,200
2023-03-24	0.300	0.300	0.280	0.280	0.280	3,100
2023-03-23	0.300	0.300	0.300	0.300	0.300	100

← NewerPage 14 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.