Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.345	0.364	0.344	0.350	0.350	20,673
2025-10-20	0.359	0.360	0.345	0.345	0.345	1,090
2025-10-17	0.344	0.360	0.340	0.350	0.350	26,000
2025-10-16	0.345	0.358	0.344	0.358	0.358	2,415
2025-10-15	0.345	0.374	0.344	0.358	0.358	37,536
2025-10-14	0.380	0.388	0.345	0.345	0.345	48,777
2025-10-13	0.369	0.384	0.369	0.378	0.378	19,785
2025-10-10	0.364	0.369	0.350	0.369	0.369	305
2025-10-09	0.375	0.384	0.348	0.378	0.378	28,882
2025-10-08	0.375	0.375	0.370	0.370	0.370	401
2025-10-07	0.363	0.376	0.362	0.376	0.376	5,402
2025-10-06	0.346	0.408	0.341	0.368	0.368	108,861
2025-10-03	0.380	0.400	0.346	0.379	0.379	25,719
2025-10-02	0.379	0.379	0.350	0.370	0.370	1,215
2025-10-01	0.376	0.388	0.327	0.380	0.380	29,051
2025-09-30	0.406	0.406	0.406	0.406	0.406	300
2025-09-29	0.390	0.424	0.380	0.409	0.409	12,780
2025-09-26	0.428	0.428	0.400	0.423	0.423	1,900
2025-09-25	0.410	0.431	0.371	0.420	0.420	21,007
2025-09-24	0.417	0.438	0.400	0.436	0.436	13,556
2025-09-23	0.420	0.440	0.373	0.415	0.415	35,182
2025-09-22	0.438	0.465	0.381	0.420	0.420	79,840
2025-09-19	0.480	0.480	0.400	0.438	0.438	86,116
2025-09-18	0.349	0.488	0.340	0.480	0.480	391,537
2025-09-17	0.330	0.349	0.330	0.349	0.349	2,600
2025-09-16	0.340	0.340	0.330	0.330	0.330	7,893
2025-09-15	0.340	0.340	0.334	0.335	0.335	7,997
2025-09-12	0.336	0.336	0.334	0.334	0.334	647
2025-09-11	0.326	0.356	0.326	0.350	0.350	740
2025-09-10	0.350	0.366	0.324	0.354	0.354	8,210
2025-09-09	0.346	0.356	0.346	0.356	0.356	4,421
2025-09-08	0.340	0.340	0.340	0.340	0.340	540
2025-09-05	0.343	0.346	0.340	0.340	0.340	245
2025-09-04	0.349	0.349	0.320	0.347	0.347	16,685
2025-09-03	0.334	0.356	0.330	0.349	0.349	14,492
2025-09-02	0.357	0.357	0.333	0.356	0.356	4,140
2025-09-01	0.338	0.358	0.333	0.358	0.358	14,710
2025-08-29	0.356	0.356	0.339	0.339	0.339	8,608
2025-08-28	0.357	0.357	0.357	0.357	0.357	487
2025-08-27	0.341	0.358	0.341	0.357	0.357	234
2025-08-26	0.358	0.385	0.340	0.340	0.340	27,871
2025-08-25	0.379	0.379	0.360	0.360	0.360	5,100
2025-08-22	0.398	0.398	0.380	0.380	0.380	731
2025-08-21	0.360	0.416	0.358	0.404	0.404	23,123
2025-08-20	0.388	0.390	0.388	0.390	0.390	5,370
2025-08-19	0.389	0.389	0.361	0.388	0.388	280
2025-08-18	0.464	0.464	0.340	0.389	0.389	122,623
2025-08-14	0.470	0.470	0.410	0.466	0.466	37,932
2025-08-13	0.460	0.478	0.433	0.478	0.478	13,992
2025-08-12	0.479	0.479	0.478	0.479	0.479	750
2025-08-11	0.475	0.479	0.440	0.479	0.479	5,764
2025-08-08	0.475	0.475	0.436	0.468	0.468	8,081
2025-08-07	0.478	0.478	0.428	0.478	0.478	14,123
2025-08-06	0.479	0.479	0.422	0.478	0.478	20,081
2025-08-05	0.476	0.480	0.459	0.470	0.470	2,185
2025-08-04	0.476	0.476	0.456	0.476	0.476	1,270
2025-08-01	0.463	0.485	0.455	0.476	0.476	11,061
2025-07-31	0.430	0.463	0.420	0.463	0.463	31,315
2025-07-30	0.476	0.476	0.420	0.447	0.447	48,998
2025-07-29	0.499	0.499	0.452	0.460	0.460	10,368

← NewerPage 5 of 20 · 1,169 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.