Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.300	0.300	0.300	0.300	0.300	100
2023-03-21	0.300	0.300	0.274	0.300	0.300	7,061
2023-03-20	0.319	0.319	0.281	0.298	0.298	3,597
2023-03-17	0.287	0.324	0.260	0.315	0.315	34,164
2023-03-16	0.287	0.287	0.287	0.287	0.287	50
2023-03-15	0.289	0.289	0.289	0.289	0.289	40
2023-03-14	0.294	0.295	0.272	0.292	0.292	5,249
2023-03-13	0.310	0.310	0.271	0.296	0.296	19,522
2023-03-10	0.310	0.324	0.302	0.324	0.324	1,681
2023-03-09	0.302	0.320	0.302	0.320	0.320	1,161
2023-03-08	0.306	0.320	0.300	0.320	0.320	2,244
2023-02-28	0.311	0.311	0.310	0.310	0.310	284
2023-02-27	0.311	0.311	0.311	0.311	0.311	150
2023-02-24	0.310	0.311	0.310	0.311	0.311	4,200
2023-02-23	0.320	0.320	0.320	0.320	0.320	100
2023-02-22	0.320	0.320	0.320	0.320	0.320	100
2023-02-21	0.333	0.333	0.302	0.320	0.320	32,600
2023-02-20	0.334	0.334	0.334	0.334	0.334	100
2023-02-17	0.334	0.334	0.334	0.334	0.334	50
2023-02-16	0.334	0.334	0.334	0.334	0.334	50
2023-02-15	0.334	0.334	0.334	0.334	0.334	100
2023-02-14	0.320	0.330	0.302	0.330	0.330	13,011
2023-02-13	0.345	0.345	0.345	0.345	0.345	1,000
2023-02-10	0.320	0.342	0.316	0.342	0.342	13,746
2023-02-09	0.326	0.341	0.312	0.341	0.341	1,200
2023-02-03	0.317	0.341	0.313	0.341	0.341	3,205
2023-02-02	0.340	0.341	0.313	0.337	0.337	13,720
2023-02-01	0.338	0.340	0.320	0.340	0.340	16,057
2023-01-30	0.312	0.339	0.311	0.338	0.338	4,000
2023-01-27	0.330	0.330	0.312	0.330	0.330	3,854
2023-01-26	0.350	0.350	0.330	0.330	0.330	493
2023-01-24	0.340	0.340	0.340	0.340	0.340	874
2023-01-23	0.330	0.353	0.330	0.352	0.352	1,820
2023-01-19	0.349	0.353	0.348	0.353	0.353	1,520
2023-01-18	0.356	0.356	0.319	0.355	0.355	5,238
2023-01-17	0.359	0.359	0.359	0.359	0.359	30
2023-01-16	0.353	0.359	0.353	0.359	0.359	1,500
2023-01-13	0.340	0.358	0.330	0.356	0.356	11,500
2023-01-12	0.350	0.350	0.330	0.330	0.330	22,587
2023-01-11	0.329	0.340	0.320	0.340	0.340	32,984
2023-01-10	0.330	0.330	0.330	0.330	0.330	100
2023-01-09	0.329	0.330	0.329	0.330	0.330	9,100
2023-01-05	0.329	0.329	0.329	0.329	0.329	100
2023-01-04	0.330	0.330	0.330	0.330	0.330	1,662
2023-01-03	0.330	0.330	0.330	0.330	0.330	100
2023-01-02	0.340	0.340	0.302	0.329	0.329	1,550
2022-12-30	0.342	0.342	0.310	0.340	0.340	5,679
2022-12-29	0.343	0.343	0.310	0.342	0.342	441
2022-12-28	0.340	0.360	0.300	0.340	0.340	228,226
2022-12-27	0.370	0.370	0.350	0.350	0.350	600
2022-12-23	0.346	0.387	0.346	0.370	0.370	15,608
2022-12-21	0.330	0.346	0.330	0.346	0.346	5,889
2022-12-20	0.321	0.343	0.321	0.342	0.342	9,449
2022-12-19	0.323	0.340	0.323	0.340	0.340	800
2022-12-16	0.347	0.347	0.325	0.340	0.340	4,131
2022-12-14	0.325	0.350	0.317	0.350	0.350	23,235
2022-12-13	0.325	0.325	0.325	0.325	0.325	100
2022-12-12	0.325	0.325	0.305	0.325	0.325	8,272
2022-12-09	0.338	0.338	0.300	0.327	0.327	12,400
2022-12-07	0.348	0.350	0.280	0.339	0.339	21,767

← NewerPage 15 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.