Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.439	0.439	0.439	0.439	0.439	50
2025-04-17	0.439	0.439	0.439	0.439	0.439	50
2025-04-15	0.449	0.449	0.420	0.420	0.420	1,100
2025-04-14	0.443	0.457	0.416	0.448	0.448	3,937
2025-04-11	0.436	0.444	0.420	0.443	0.443	6,257
2025-04-10	0.437	0.455	0.411	0.436	0.436	21,312
2025-04-09	0.418	0.438	0.410	0.438	0.438	5,048
2025-04-08	0.440	0.440	0.430	0.430	0.430	1,400
2025-04-07	0.460	0.476	0.459	0.460	0.460	7,895
2025-04-04	0.450	0.460	0.390	0.460	0.460	25,100
2025-04-03	0.448	0.460	0.400	0.450	0.450	5,700
2025-04-02	0.412	0.450	0.400	0.448	0.448	4,070
2025-04-01	0.422	0.500	0.422	0.500	0.500	3,700
2025-03-31	0.420	0.428	0.390	0.422	0.422	19,670
2025-03-28	0.394	0.420	0.394	0.420	0.420	27,240
2025-03-27	0.420	0.428	0.420	0.428	0.428	6,500
2025-03-26	0.430	0.430	0.390	0.428	0.428	4,600
2025-03-25	0.410	0.440	0.390	0.440	0.440	36,820
2025-03-24	0.410	0.410	0.394	0.410	0.410	1,441
2025-03-21	0.410	0.410	0.390	0.410	0.410	23,119
2025-03-20	0.418	0.418	0.390	0.410	0.410	25,651
2025-03-19	0.408	0.418	0.388	0.418	0.418	17,749
2025-03-18	0.404	0.422	0.388	0.416	0.416	10,850
2025-03-17	0.430	0.430	0.354	0.404	0.404	49,850
2025-03-14	0.356	0.488	0.356	0.432	0.432	106,142
2025-03-13	0.362	0.362	0.362	0.362	0.362	100
2025-03-12	0.356	0.362	0.330	0.362	0.362	10,500
2025-03-11	0.356	0.356	0.356	0.356	0.356	50
2025-03-10	0.330	0.356	0.330	0.356	0.356	6,300
2025-03-07	0.358	0.358	0.330	0.330	0.330	6,713
2025-03-06	0.332	0.332	0.332	0.332	0.332	50
2025-03-05	0.362	0.362	0.332	0.332	0.332	1,250
2025-03-04	0.360	0.368	0.330	0.368	0.368	17,469
2025-03-03	0.360	0.360	0.360	0.360	0.360	5,337
2025-02-28	0.370	0.370	0.370	0.370	0.370	100
2025-02-27	0.374	0.374	0.370	0.370	0.370	500
2025-02-26	0.358	0.380	0.330	0.380	0.380	44,610
2025-02-25	0.356	0.358	0.350	0.358	0.358	13,770
2025-02-24	0.312	0.360	0.310	0.360	0.360	32,500
2025-02-21	0.348	0.350	0.348	0.348	0.348	2,500
2025-02-20	0.334	0.340	0.334	0.340	0.340	30,419
2025-02-19	0.332	0.334	0.330	0.334	0.334	16,780
2025-02-18	0.330	0.330	0.330	0.330	0.330	13,583
2025-02-17	0.334	0.334	0.300	0.330	0.330	16,530
2025-02-14	0.316	0.340	0.310	0.334	0.334	29,181
2025-02-13	0.300	0.300	0.300	0.300	0.300	2,470
2025-02-12	0.300	0.300	0.300	0.300	0.300	300
2025-02-11	0.300	0.300	0.300	0.300	0.300	100
2025-02-10	0.300	0.300	0.300	0.300	0.300	300
2025-02-07	0.302	0.320	0.300	0.300	0.300	2,925
2025-02-06	0.310	0.318	0.302	0.302	0.302	7,500
2025-02-05	0.272	0.316	0.272	0.308	0.308	13,357
2025-02-04	0.320	0.320	0.272	0.272	0.272	11,920
2025-02-03	0.320	0.320	0.320	0.320	0.320	100
2025-01-31	0.320	0.320	0.310	0.320	0.320	20,270
2025-01-30	0.320	0.330	0.320	0.330	0.330	3,500
2025-01-29	0.320	0.320	0.320	0.320	0.320	100
2025-01-28	0.320	0.320	0.320	0.320	0.320	100
2025-01-27	0.304	0.320	0.304	0.320	0.320	5,007
2025-01-24	0.304	0.304	0.304	0.304	0.304	100

← NewerPage 7 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.