Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.460	0.480	0.419	0.469	0.469	11,657
2022-02-24	0.439	0.460	0.380	0.458	0.458	68,812
2022-02-23	0.530	0.532	0.480	0.532	0.532	7,300
2022-02-22	0.500	0.534	0.470	0.534	0.534	16,740
2022-02-21	0.532	0.578	0.482	0.530	0.530	33,135
2022-02-17	0.594	0.594	0.540	0.570	0.570	1,711
2022-02-16	0.598	0.598	0.544	0.590	0.590	3,665
2022-02-15	0.568	0.598	0.566	0.598	0.598	4,566
2022-02-14	0.576	0.580	0.516	0.574	0.574	68,595
2022-02-11	0.614	0.614	0.614	0.614	0.614	155
2022-02-10	0.574	0.618	0.574	0.618	0.618	13
2022-02-09	0.640	0.640	0.574	0.630	0.630	8,860
2022-02-08	0.640	0.640	0.640	0.640	0.640	112
2022-02-07	0.642	0.642	0.642	0.642	0.642	1,558
2022-02-04	0.620	0.642	0.620	0.642	0.642	1,121
2022-02-03	0.632	0.646	0.600	0.646	0.646	7,187
2022-02-02	0.588	0.658	0.588	0.632	0.632	34,705
2022-02-01	0.588	0.590	0.562	0.590	0.590	9,144
2022-01-31	0.598	0.598	0.560	0.590	0.590	22,187
2022-01-28	0.598	0.598	0.560	0.590	0.590	1,297
2022-01-27	0.570	0.598	0.570	0.598	0.598	1,511
2022-01-26	0.564	0.616	0.564	0.596	0.596	12,614
2022-01-25	0.550	0.568	0.480	0.568	0.568	4,490
2022-01-24	0.574	0.574	0.460	0.560	0.560	58,390
2022-01-21	0.582	0.598	0.576	0.596	0.596	5,363
2022-01-20	0.574	0.614	0.574	0.600	0.600	2,011
2022-01-19	0.624	0.624	0.572	0.614	0.614	12,091
2022-01-18	0.740	0.740	0.592	0.624	0.624	165,925
2022-01-17	0.740	0.778	0.646	0.730	0.730	169,578
2022-01-14	0.508	0.728	0.500	0.716	0.716	706,278
2022-01-13	0.490	0.502	0.480	0.490	0.490	28,101
2022-01-12	0.518	0.518	0.518	0.518	0.518	2,298
2022-01-11	0.497	0.510	0.470	0.510	0.510	13,191
2022-01-10	0.480	0.498	0.463	0.470	0.470	44,089
2022-01-07	0.491	0.500	0.481	0.500	0.500	3,600
2022-01-05	0.520	0.522	0.500	0.500	0.500	23,526
2022-01-04	0.518	0.540	0.518	0.540	0.540	27,348
2022-01-03	0.470	0.548	0.470	0.490	0.490	61,544
2021-12-30	0.470	0.489	0.451	0.451	0.451	14,704
2021-12-29	0.456	0.480	0.453	0.470	0.470	25,235
2021-12-28	0.440	0.479	0.431	0.460	0.460	70,984
2021-12-27	0.441	0.470	0.425	0.430	0.430	130,682
2021-12-23	0.452	0.484	0.450	0.480	0.480	19,108
2021-12-22	0.431	0.490	0.420	0.486	0.486	59,007
2021-12-21	0.474	0.474	0.430	0.444	0.444	11,641
2021-12-20	0.430	0.484	0.430	0.476	0.476	147,117
2021-12-17	0.463	0.489	0.450	0.450	0.450	66,501
2021-12-16	0.522	0.522	0.420	0.491	0.491	205,134
2021-12-15	0.518	0.528	0.518	0.526	0.526	2,300
2021-12-14	0.526	0.540	0.490	0.500	0.500	45,786
2021-12-13	0.540	0.550	0.528	0.528	0.528	23,697
2021-12-10	0.560	0.560	0.540	0.540	0.540	122
2021-12-09	0.548	0.630	0.530	0.560	0.560	23,187
2021-12-08	0.560	0.560	0.560	0.560	0.560	100
2021-12-07	0.576	0.576	0.560	0.560	0.560	5,000
2021-12-06	0.526	0.560	0.526	0.560	0.560	5,940
2021-12-03	0.530	0.560	0.520	0.548	0.548	11,963
2021-12-02	0.590	0.590	0.514	0.570	0.570	38,200
2021-12-01	0.640	0.640	0.600	0.620	0.620	20,879
2021-11-30	0.644	0.674	0.630	0.630	0.630	2,206

← NewerPage 19 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.