Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.304	0.304	0.304	0.304	0.304	100
2025-01-23	0.300	0.320	0.300	0.304	0.304	9,320
2025-01-22	0.310	0.310	0.310	0.310	0.310	200
2025-01-21	0.320	0.320	0.310	0.310	0.310	3,344
2025-01-20	0.330	0.330	0.320	0.320	0.320	1,050
2025-01-15	0.336	0.336	0.310	0.336	0.336	6,966
2025-01-14	0.338	0.338	0.338	0.338	0.338	100
2025-01-13	0.340	0.340	0.340	0.340	0.340	100
2025-01-10	0.340	0.340	0.340	0.340	0.340	100
2025-01-09	0.340	0.340	0.340	0.340	0.340	250
2025-01-08	0.340	0.340	0.340	0.340	0.340	50
2025-01-07	0.340	0.340	0.320	0.340	0.340	670
2025-01-03	0.352	0.352	0.352	0.352	0.352	100
2025-01-02	0.332	0.370	0.332	0.358	0.358	2,142
2024-12-30	0.326	0.332	0.326	0.332	0.332	7,900
2024-12-27	0.304	0.336	0.302	0.336	0.336	2,279
2024-12-23	0.308	0.336	0.302	0.304	0.304	7,700
2024-12-20	0.338	0.338	0.338	0.338	0.338	100
2024-12-19	0.338	0.338	0.338	0.338	0.338	50
2024-12-18	0.338	0.338	0.338	0.338	0.338	50
2024-12-17	0.318	0.340	0.282	0.340	0.340	39,474
2024-12-16	0.320	0.320	0.288	0.310	0.310	43,419
2024-12-13	0.338	0.338	0.338	0.338	0.338	50
2024-12-12	0.340	0.340	0.304	0.340	0.340	10,730
2024-12-11	0.346	0.346	0.346	0.346	0.346	50
2024-12-10	0.346	0.346	0.346	0.346	0.346	50
2024-12-09	0.348	0.348	0.348	0.348	0.348	100
2024-12-06	0.348	0.348	0.348	0.348	0.348	50
2024-12-05	0.300	0.358	0.300	0.348	0.348	24,700
2024-12-04	0.326	0.336	0.320	0.330	0.330	16,258
2024-12-03	0.330	0.330	0.290	0.290	0.290	2,100
2024-12-02	0.338	0.338	0.338	0.338	0.338	100
2024-11-29	0.338	0.338	0.338	0.338	0.338	100
2024-11-28	0.336	0.336	0.336	0.336	0.336	100
2024-11-27	0.338	0.338	0.290	0.338	0.338	11,404
2024-11-26	0.334	0.334	0.334	0.334	0.334	100
2024-11-25	0.294	0.340	0.294	0.340	0.340	18,330
2024-11-21	0.304	0.304	0.304	0.304	0.304	841
2024-11-20	0.350	0.350	0.300	0.304	0.304	25,990
2024-11-19	0.374	0.374	0.374	0.374	0.374	50
2024-11-18	0.374	0.374	0.374	0.374	0.374	50
2024-11-15	0.382	0.382	0.340	0.374	0.374	904
2024-11-14	0.366	0.386	0.364	0.386	0.386	3,800
2024-11-13	0.366	0.366	0.366	0.366	0.366	50
2024-11-12	0.366	0.366	0.330	0.366	0.366	300
2024-11-08	0.366	0.366	0.366	0.366	0.366	100
2024-11-07	0.360	0.366	0.360	0.366	0.366	2,529
2024-11-06	0.358	0.362	0.358	0.358	0.358	673
2024-11-05	0.366	0.366	0.318	0.360	0.360	811
2024-11-04	0.366	0.366	0.366	0.366	0.366	100
2024-10-31	0.366	0.366	0.366	0.366	0.366	200
2024-10-30	0.376	0.376	0.370	0.370	0.370	597
2024-10-29	0.386	0.418	0.334	0.376	0.376	14,873
2024-10-28	0.300	0.384	0.300	0.378	0.378	27,733
2024-10-25	0.290	0.310	0.284	0.284	0.284	9,080
2024-10-23	0.328	0.328	0.300	0.300	0.300	2,100
2024-10-22	0.330	0.330	0.330	0.330	0.330	50
2024-10-18	0.300	0.328	0.286	0.328	0.328	5,944
2024-10-14	0.330	0.330	0.300	0.300	0.300	1,770
2024-10-11	0.330	0.330	0.330	0.330	0.330	100

← NewerPage 8 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.