Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.380	0.405	0.380	0.400	0.400	1,748
2022-08-30	0.390	0.390	0.390	0.390	0.390	8,050
2022-08-29	0.380	0.390	0.380	0.390	0.390	199
2022-08-26	0.405	0.405	0.370	0.399	0.399	2,250
2022-08-25	0.405	0.405	0.405	0.405	0.405	50
2022-08-24	0.399	0.399	0.399	0.399	0.399	100
2022-08-23	0.399	0.399	0.389	0.390	0.390	8,102
2022-08-22	0.408	0.408	0.370	0.399	0.399	8,750
2022-08-19	0.404	0.404	0.404	0.404	0.404	1,900
2022-08-18	0.380	0.403	0.380	0.403	0.403	5,250
2022-08-17	0.400	0.400	0.400	0.400	0.400	100
2022-08-16	0.434	0.434	0.370	0.408	0.408	11,005
2022-08-12	0.400	0.442	0.400	0.437	0.437	34,741
2022-08-11	0.390	0.400	0.389	0.400	0.400	46,801
2022-08-10	0.390	0.390	0.390	0.390	0.390	100
2022-08-09	0.390	0.390	0.390	0.390	0.390	100
2022-08-08	0.390	0.390	0.389	0.390	0.390	2,100
2022-08-05	0.390	0.390	0.390	0.390	0.390	100
2022-08-03	0.390	0.390	0.370	0.389	0.389	1,504
2022-08-02	0.390	0.390	0.390	0.390	0.390	100
2022-08-01	0.390	0.390	0.390	0.390	0.390	100
2022-07-29	0.390	0.390	0.390	0.390	0.390	655
2022-07-28	0.390	0.390	0.390	0.390	0.390	100
2022-07-27	0.392	0.392	0.389	0.390	0.390	3,050
2022-07-26	0.393	0.393	0.393	0.393	0.393	100
2022-07-25	0.394	0.394	0.394	0.394	0.394	100
2022-07-22	0.394	0.394	0.394	0.394	0.394	100
2022-07-21	0.395	0.395	0.395	0.395	0.395	600
2022-07-20	0.393	0.393	0.360	0.389	0.389	2,389
2022-07-19	0.395	0.395	0.395	0.395	0.395	100
2022-07-18	0.360	0.399	0.360	0.395	0.395	4,494
2022-07-15	0.400	0.400	0.370	0.400	0.400	122
2022-07-14	0.370	0.404	0.370	0.404	0.404	201
2022-07-13	0.404	0.404	0.404	0.404	0.404	100
2022-07-11	0.406	0.406	0.406	0.406	0.406	150
2022-07-08	0.400	0.400	0.399	0.400	0.400	5,738
2022-07-07	0.374	0.399	0.374	0.399	0.399	2,600
2022-07-06	0.409	0.409	0.371	0.374	0.374	9,901
2022-07-05	0.390	0.440	0.370	0.434	0.434	5,843
2022-07-04	0.439	0.439	0.439	0.439	0.439	100
2022-07-01	0.380	0.445	0.380	0.445	0.445	5,251
2022-06-30	0.400	0.410	0.400	0.410	0.410	500
2022-06-29	0.400	0.400	0.400	0.400	0.400	1
2022-06-28	0.393	0.393	0.393	0.393	0.393	1,282
2022-06-27	0.393	0.393	0.393	0.393	0.393	100
2022-06-24	0.393	0.393	0.393	0.393	0.393	1
2022-06-23	0.389	0.389	0.389	0.389	0.389	30
2022-06-22	0.369	0.397	0.320	0.389	0.389	22,827
2022-06-21	0.370	0.370	0.369	0.369	0.369	2,600
2022-06-20	0.370	0.370	0.370	0.370	0.370	5,678
2022-06-17	0.370	0.370	0.370	0.370	0.370	40
2022-06-15	0.388	0.388	0.340	0.374	0.374	8,518
2022-06-14	0.388	0.388	0.388	0.388	0.388	30
2022-06-13	0.398	0.398	0.360	0.390	0.390	487
2022-06-10	0.395	0.398	0.395	0.398	0.398	1,746
2022-06-09	0.370	0.400	0.370	0.395	0.395	14,860
2022-06-08	0.460	0.475	0.368	0.368	0.368	73,496
2022-06-07	0.469	0.469	0.422	0.460	0.460	2,103
2022-06-06	0.450	0.478	0.422	0.470	0.470	16,194
2022-06-03	0.478	0.478	0.478	0.478	0.478	50

← NewerPage 17 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.