Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.528	0.538	0.476	0.500	0.500	46,204
2025-07-25	0.485	0.540	0.450	0.528	0.528	202,379
2025-07-24	0.534	0.536	0.454	0.485	0.485	126,933
2025-07-23	0.558	0.558	0.447	0.538	0.538	498,017
2025-07-22	0.374	0.550	0.374	0.550	0.550	811,001
2025-07-21	0.300	0.395	0.300	0.385	0.385	82,996
2025-07-18	0.315	0.330	0.294	0.330	0.330	23,326
2025-07-16	0.315	0.315	0.315	0.315	0.315	50
2025-07-15	0.310	0.314	0.310	0.314	0.314	550
2025-07-11	0.315	0.315	0.294	0.310	0.310	641
2025-07-10	0.315	0.315	0.315	0.315	0.315	50
2025-07-09	0.315	0.315	0.315	0.315	0.315	50
2025-07-08	0.315	0.315	0.314	0.314	0.314	441
2025-07-07	0.315	0.315	0.315	0.315	0.315	100
2025-07-04	0.315	0.315	0.315	0.315	0.315	100
2025-07-03	0.292	0.314	0.292	0.314	0.314	8,200
2025-07-02	0.295	0.316	0.295	0.316	0.316	7,493
2025-06-30	0.293	0.293	0.293	0.293	0.293	408
2025-06-27	0.299	0.300	0.299	0.300	0.300	50
2025-06-26	0.300	0.300	0.287	0.300	0.300	5,371
2025-06-25	0.317	0.317	0.317	0.317	0.317	25
2025-06-24	0.319	0.319	0.319	0.319	0.319	200
2025-06-23	0.319	0.319	0.319	0.319	0.319	100
2025-06-20	0.314	0.319	0.314	0.319	0.319	1,240
2025-06-18	0.300	0.314	0.281	0.314	0.314	39,434
2025-06-17	0.325	0.325	0.300	0.320	0.320	15,534
2025-06-16	0.330	0.350	0.310	0.325	0.325	6,181
2025-06-13	0.310	0.310	0.300	0.310	0.310	6,000
2025-06-12	0.310	0.310	0.310	0.310	0.310	130
2025-06-11	0.314	0.314	0.290	0.310	0.310	15,270
2025-06-10	0.339	0.339	0.300	0.314	0.314	41,767
2025-06-09	0.340	0.340	0.340	0.340	0.340	100
2025-06-06	0.354	0.354	0.310	0.313	0.313	9,740
2025-06-05	0.338	0.359	0.338	0.357	0.357	1,172
2025-06-04	0.359	0.359	0.304	0.304	0.304	13,831
2025-06-03	0.360	0.360	0.360	0.360	0.360	129
2025-05-30	0.367	0.368	0.367	0.368	0.368	294
2025-05-28	0.359	0.359	0.359	0.359	0.359	100
2025-05-27	0.340	0.360	0.330	0.360	0.360	14,550
2025-05-26	0.370	0.378	0.336	0.336	0.336	26,800
2025-05-23	0.353	0.382	0.340	0.340	0.340	24,189
2025-05-22	0.384	0.384	0.353	0.354	0.354	17,801
2025-05-21	0.396	0.396	0.351	0.388	0.388	7,270
2025-05-20	0.371	0.400	0.360	0.398	0.398	28,700
2025-05-19	0.370	0.370	0.370	0.370	0.370	2,654
2025-05-16	0.390	0.410	0.371	0.410	0.410	31,845
2025-05-14	0.390	0.420	0.390	0.420	0.420	37,406
2025-05-13	0.400	0.400	0.382	0.382	0.382	23,158
2025-05-12	0.400	0.400	0.383	0.400	0.400	14,393
2025-05-09	0.406	0.420	0.380	0.420	0.420	36,373
2025-05-08	0.400	0.400	0.400	0.400	0.400	2,616
2025-05-07	0.432	0.432	0.380	0.432	0.432	18,259
2025-05-06	0.434	0.434	0.434	0.434	0.434	100
2025-05-05	0.434	0.434	0.432	0.434	0.434	857
2025-05-02	0.435	0.435	0.403	0.435	0.435	770
2025-04-30	0.436	0.436	0.380	0.436	0.436	22,350
2025-04-29	0.434	0.436	0.434	0.436	0.436	500
2025-04-25	0.436	0.436	0.390	0.436	0.436	13,273
2025-04-24	0.436	0.436	0.436	0.436	0.436	100
2025-04-23	0.439	0.439	0.401	0.439	0.439	12,973

← NewerPage 6 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.