Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.340	0.360	0.313	0.360	0.360	5,111
2022-12-05	0.330	0.360	0.330	0.360	0.360	12,434
2022-12-01	0.350	0.360	0.350	0.360	0.360	1,000
2022-11-30	0.330	0.350	0.326	0.350	0.350	4,111
2022-11-28	0.380	0.380	0.311	0.369	0.369	20,810
2022-11-25	0.350	0.380	0.350	0.380	0.380	202
2022-11-24	0.385	0.385	0.385	0.385	0.385	54
2022-11-22	0.370	0.390	0.341	0.388	0.388	3,715
2022-11-21	0.390	0.390	0.390	0.390	0.390	50
2022-11-18	0.390	0.390	0.390	0.390	0.390	30
2022-11-17	0.390	0.390	0.370	0.390	0.390	3,083
2022-11-16	0.390	0.390	0.390	0.390	0.390	1
2022-11-15	0.380	0.380	0.350	0.380	0.380	1,403
2022-11-14	0.380	0.380	0.342	0.380	0.380	981
2022-11-10	0.390	0.390	0.390	0.390	0.390	48
2022-11-09	0.400	0.400	0.400	0.400	0.400	50
2022-11-08	0.404	0.404	0.404	0.404	0.404	111
2022-11-07	0.400	0.415	0.370	0.415	0.415	3,714
2022-11-04	0.409	0.409	0.409	0.409	0.409	50
2022-11-03	0.409	0.409	0.409	0.409	0.409	100
2022-11-02	0.380	0.420	0.380	0.420	0.420	1,535
2022-10-31	0.388	0.388	0.352	0.352	0.352	623
2022-10-28	0.388	0.388	0.380	0.380	0.380	3,100
2022-10-27	0.388	0.388	0.388	0.388	0.388	50
2022-10-25	0.388	0.388	0.380	0.380	0.380	930
2022-10-24	0.388	0.388	0.388	0.388	0.388	1,865
2022-10-21	0.388	0.388	0.388	0.388	0.388	50
2022-10-20	0.388	0.388	0.388	0.388	0.388	50
2022-10-19	0.388	0.388	0.388	0.388	0.388	550
2022-10-18	0.389	0.389	0.389	0.389	0.389	1,700
2022-10-17	0.387	0.387	0.387	0.387	0.387	100
2022-10-14	0.389	0.389	0.389	0.389	0.389	50
2022-10-13	0.392	0.392	0.392	0.392	0.392	50
2022-10-12	0.394	0.394	0.394	0.394	0.394	50
2022-10-11	0.394	0.394	0.394	0.394	0.394	100
2022-10-10	0.389	0.389	0.389	0.389	0.389	50
2022-10-07	0.389	0.389	0.389	0.389	0.389	100
2022-10-06	0.389	0.389	0.370	0.389	0.389	952
2022-10-05	0.392	0.392	0.370	0.370	0.370	1,900
2022-10-04	0.360	0.394	0.360	0.394	0.394	1,200
2022-10-03	0.399	0.399	0.355	0.360	0.360	1,649
2022-09-30	0.395	0.395	0.395	0.395	0.395	50
2022-09-29	0.380	0.399	0.380	0.399	0.399	504
2022-09-27	0.390	0.390	0.390	0.390	0.390	847
2022-09-26	0.399	0.399	0.390	0.390	0.390	752
2022-09-23	0.399	0.399	0.399	0.399	0.399	100
2022-09-21	0.402	0.402	0.390	0.398	0.398	2,543
2022-09-20	0.402	0.402	0.402	0.402	0.402	100
2022-09-19	0.402	0.402	0.402	0.402	0.402	330
2022-09-16	0.403	0.403	0.403	0.403	0.403	500
2022-09-15	0.391	0.403	0.390	0.403	0.403	3,510
2022-09-14	0.404	0.404	0.390	0.403	0.403	1,680
2022-09-13	0.405	0.405	0.405	0.405	0.405	100
2022-09-12	0.390	0.405	0.390	0.405	0.405	10,222
2022-09-09	0.387	0.388	0.387	0.388	0.388	730
2022-09-08	0.387	0.387	0.387	0.387	0.387	30
2022-09-07	0.387	0.387	0.387	0.387	0.387	50
2022-09-06	0.387	0.387	0.387	0.387	0.387	50
2022-09-02	0.390	0.390	0.354	0.380	0.380	1,172
2022-09-01	0.400	0.400	0.400	0.400	0.400	100

← NewerPage 16 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.