Aiton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	0.326	0.330	0.320	0.330	0.330	8,500
2024-10-09	0.326	0.326	0.326	0.326	0.326	50
2024-10-08	0.326	0.326	0.326	0.326	0.326	50
2024-10-07	0.330	0.330	0.320	0.326	0.326	7,050
2024-10-04	0.330	0.330	0.330	0.330	0.330	100
2024-10-03	0.330	0.330	0.290	0.330	0.330	11,100
2024-10-02	0.330	0.330	0.330	0.330	0.330	50
2024-10-01	0.336	0.336	0.330	0.330	0.330	1,050
2024-09-30	0.340	0.340	0.340	0.340	0.340	50
2024-09-27	0.340	0.340	0.340	0.340	0.340	50
2024-09-26	0.342	0.342	0.324	0.324	0.324	6,489
2024-09-25	0.344	0.348	0.344	0.348	0.348	61
2024-09-24	0.350	0.350	0.350	0.350	0.350	50
2024-09-23	0.350	0.350	0.350	0.350	0.350	100
2024-09-20	0.380	0.380	0.350	0.350	0.350	1,140
2024-09-19	0.380	0.380	0.380	0.380	0.380	50
2024-09-18	0.380	0.380	0.342	0.380	0.380	6,150
2024-09-17	0.380	0.380	0.380	0.380	0.380	50
2024-09-13	0.380	0.386	0.380	0.386	0.386	1,700
2024-09-12	0.388	0.388	0.342	0.380	0.380	5,150
2024-09-11	0.388	0.388	0.388	0.388	0.388	50
2024-09-10	0.390	0.390	0.390	0.390	0.390	50
2024-09-09	0.390	0.390	0.390	0.390	0.390	50
2024-09-05	0.398	0.398	0.398	0.398	0.398	50
2024-09-04	0.388	0.400	0.342	0.400	0.400	13,949
2024-09-03	0.390	0.398	0.390	0.398	0.398	705
2024-09-02	0.368	0.386	0.326	0.386	0.386	11,461
2024-08-30	0.368	0.368	0.320	0.368	0.368	19,862
2024-08-29	0.366	0.366	0.366	0.366	0.366	10
2024-08-28	0.348	0.360	0.320	0.358	0.358	9,228
2024-08-27	0.342	0.344	0.342	0.344	0.344	6,478
2024-08-26	0.348	0.348	0.330	0.330	0.330	5,050
2024-08-23	0.348	0.348	0.348	0.348	0.348	350
2024-08-22	0.336	0.346	0.336	0.346	0.346	17,109
2024-08-21	0.336	0.336	0.336	0.336	0.336	50
2024-08-20	0.336	0.336	0.336	0.336	0.336	100
2024-08-19	0.314	0.336	0.312	0.336	0.336	2,000
2024-08-16	0.312	0.332	0.312	0.332	0.332	3,895
2024-08-14	0.340	0.340	0.314	0.334	0.334	11,310
2024-08-13	0.340	0.340	0.340	0.340	0.340	50
2024-08-09	0.348	0.348	0.312	0.340	0.340	17,498
2024-08-08	0.334	0.348	0.334	0.348	0.348	11,700
2024-08-07	0.334	0.342	0.310	0.334	0.334	19,450
2024-08-06	0.306	0.340	0.302	0.324	0.324	12,200
2024-08-05	0.360	0.360	0.306	0.306	0.306	25,110
2024-08-02	0.410	0.410	0.360	0.360	0.360	14,980
2024-08-01	0.410	0.410	0.410	0.410	0.410	500
2024-07-30	0.418	0.418	0.418	0.418	0.418	50
2024-07-29	0.418	0.418	0.418	0.418	0.418	50
2024-07-25	0.426	0.426	0.426	0.426	0.426	50
2024-07-24	0.418	0.426	0.416	0.426	0.426	1,050
2024-07-23	0.418	0.418	0.416	0.418	0.418	24,935
2024-07-22	0.420	0.420	0.420	0.420	0.420	50
2024-07-19	0.416	0.422	0.416	0.420	0.420	1,800
2024-07-18	0.388	0.410	0.388	0.410	0.410	15,702
2024-07-17	0.394	0.394	0.364	0.364	0.364	8,131
2024-07-16	0.394	0.394	0.394	0.394	0.394	1,250
2024-07-15	0.394	0.394	0.394	0.394	0.394	145
2024-07-12	0.398	0.398	0.376	0.396	0.396	6,100
2024-07-11	0.388	0.392	0.362	0.392	0.392	12,752

← NewerPage 9 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.