Allegro.eu S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 38.500 | 38.515 | 37.320 | 37.435 | 37.435 | 1,603,515 |
| 2024-08-19 | 39.065 | 39.260 | 38.055 | 38.265 | 38.265 | 2,575,942 |
| 2024-08-16 | 38.790 | 39.640 | 38.770 | 39.145 | 39.145 | 3,530,734 |
| 2024-08-14 | 37.575 | 38.640 | 37.575 | 38.200 | 38.200 | 2,936,186 |
| 2024-08-13 | 37.475 | 37.585 | 37.225 | 37.500 | 37.500 | 2,312,553 |
| 2024-08-12 | 36.305 | 37.480 | 36.170 | 37.250 | 37.250 | 1,868,661 |
| 2024-08-09 | 36.565 | 36.805 | 36.145 | 36.305 | 36.305 | 2,252,792 |
| 2024-08-08 | 35.380 | 36.265 | 34.825 | 36.235 | 36.235 | 1,906,905 |
| 2024-08-07 | 34.975 | 35.450 | 34.780 | 35.390 | 35.390 | 1,748,356 |
| 2024-08-06 | 35.425 | 35.800 | 34.200 | 34.530 | 34.530 | 2,140,969 |
| 2024-08-05 | 34.225 | 35.180 | 34.015 | 35.155 | 35.155 | 1,909,050 |
| 2024-08-02 | 35.780 | 35.990 | 35.145 | 35.860 | 35.860 | 1,729,802 |
| 2024-08-01 | 36.700 | 36.740 | 35.955 | 36.210 | 36.210 | 1,267,254 |
| 2024-07-31 | 36.350 | 36.850 | 36.085 | 36.400 | 36.400 | 2,459,252 |
| 2024-07-30 | 35.860 | 37.020 | 35.765 | 35.875 | 35.875 | 3,286,723 |
| 2024-07-29 | 35.800 | 35.885 | 35.150 | 35.740 | 35.740 | 2,381,520 |
| 2024-07-26 | 35.420 | 35.655 | 35.115 | 35.500 | 35.500 | 703,504 |
| 2024-07-25 | 34.830 | 35.440 | 34.800 | 35.410 | 35.410 | 1,429,951 |
| 2024-07-24 | 35.000 | 35.515 | 34.670 | 35.330 | 35.330 | 1,197,909 |
| 2024-07-23 | 35.150 | 35.425 | 34.800 | 35.425 | 35.425 | 1,250,493 |
| 2024-07-22 | 35.285 | 35.550 | 34.825 | 35.125 | 35.125 | 880,336 |
| 2024-07-19 | 35.190 | 35.520 | 34.790 | 35.130 | 35.130 | 965,380 |
| 2024-07-18 | 34.980 | 35.590 | 34.400 | 35.300 | 35.300 | 1,899,420 |
| 2024-07-17 | 35.800 | 35.980 | 34.600 | 34.780 | 34.780 | 2,071,623 |
| 2024-07-16 | 36.505 | 36.595 | 35.555 | 35.880 | 35.880 | 1,553,598 |
| 2024-07-15 | 36.500 | 36.890 | 36.145 | 36.675 | 36.675 | 1,256,128 |
| 2024-07-12 | 36.450 | 36.865 | 36.170 | 36.800 | 36.800 | 1,776,177 |
| 2024-07-11 | 36.000 | 36.750 | 35.735 | 36.605 | 36.605 | 878,421 |
| 2024-07-10 | 36.185 | 36.570 | 35.300 | 35.765 | 35.765 | 1,807,872 |
| 2024-07-09 | 35.860 | 36.140 | 35.800 | 36.090 | 36.090 | 1,160,121 |
| 2024-07-08 | 35.600 | 36.035 | 35.410 | 35.875 | 35.875 | 1,315,661 |
| 2024-07-05 | 36.480 | 36.800 | 35.240 | 35.600 | 35.600 | 1,546,573 |
| 2024-07-04 | 36.630 | 36.765 | 35.965 | 36.425 | 36.425 | 1,254,002 |
| 2024-07-03 | 36.930 | 37.110 | 36.380 | 36.630 | 36.630 | 1,857,117 |
| 2024-07-02 | 37.130 | 37.245 | 36.230 | 36.440 | 36.440 | 3,145,131 |
| 2024-07-01 | 37.900 | 38.135 | 37.210 | 37.250 | 37.250 | 2,068,349 |
| 2024-06-28 | 38.120 | 38.220 | 37.455 | 37.700 | 37.700 | 1,684,937 |
| 2024-06-27 | 38.100 | 38.900 | 37.900 | 38.055 | 38.055 | 3,444,460 |
| 2024-06-26 | 38.000 | 38.440 | 37.705 | 38.290 | 38.290 | 5,409,681 |
| 2024-06-25 | 37.620 | 38.080 | 37.105 | 37.595 | 37.595 | 2,146,231 |
| 2024-06-24 | 37.000 | 37.795 | 36.950 | 37.620 | 37.620 | 2,217,820 |
| 2024-06-21 | 37.050 | 37.520 | 36.850 | 37.060 | 37.060 | 5,540,335 |
| 2024-06-20 | 37.300 | 37.650 | 36.780 | 37.185 | 37.185 | 2,380,965 |
| 2024-06-19 | 37.500 | 37.550 | 36.920 | 37.300 | 37.300 | 1,225,607 |
| 2024-06-18 | 37.930 | 38.000 | 37.110 | 37.200 | 37.200 | 1,668,148 |
| 2024-06-17 | 36.725 | 37.945 | 36.725 | 37.700 | 37.700 | 6,487,167 |
| 2024-06-14 | 37.305 | 37.335 | 36.360 | 36.765 | 36.765 | 1,471,646 |
| 2024-06-13 | 37.720 | 37.820 | 37.005 | 37.335 | 37.335 | 1,617,953 |
| 2024-06-12 | 37.300 | 37.685 | 36.850 | 37.560 | 37.560 | 3,453,330 |
| 2024-06-11 | 37.500 | 37.785 | 36.950 | 37.295 | 37.295 | 1,442,242 |
| 2024-06-10 | 36.685 | 37.495 | 36.640 | 37.490 | 37.490 | 2,245,812 |
| 2024-06-07 | 37.595 | 37.810 | 36.670 | 37.180 | 37.180 | 2,349,284 |
| 2024-06-06 | 38.300 | 38.800 | 37.425 | 37.675 | 37.675 | 1,874,593 |
| 2024-06-05 | 38.290 | 38.540 | 37.745 | 38.250 | 38.250 | 2,267,749 |
| 2024-06-04 | 37.890 | 38.540 | 37.600 | 38.290 | 38.290 | 4,126,542 |
| 2024-06-03 | 38.170 | 38.490 | 37.600 | 38.000 | 38.000 | 2,230,083 |
| 2024-05-31 | 38.900 | 39.000 | 37.000 | 37.775 | 37.775 | 9,416,541 |
| 2024-05-29 | 39.605 | 39.830 | 38.670 | 39.125 | 39.125 | 3,745,353 |
| 2024-05-28 | 40.000 | 40.710 | 39.515 | 39.835 | 39.835 | 4,205,904 |
| 2024-05-27 | 40.000 | 40.380 | 39.445 | 39.975 | 39.975 | 8,081,085 |
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.