Allegro.eu S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 39.715 | 40.450 | 39.620 | 40.000 | 40.000 | 3,345,723 |
| 2024-05-23 | 38.585 | 41.165 | 38.300 | 39.920 | 39.920 | 7,743,367 |
| 2024-05-22 | 37.500 | 37.910 | 36.075 | 37.910 | 37.910 | 3,297,351 |
| 2024-05-21 | 38.700 | 38.900 | 37.345 | 37.635 | 37.635 | 3,310,293 |
| 2024-05-20 | 39.000 | 39.180 | 36.785 | 38.845 | 38.845 | 4,016,000 |
| 2024-05-17 | 38.000 | 38.900 | 38.000 | 38.850 | 38.850 | 5,799,999 |
| 2024-05-16 | 38.220 | 38.740 | 38.110 | 38.390 | 38.390 | 2,017,025 |
| 2024-05-15 | 38.010 | 38.235 | 37.540 | 38.235 | 38.235 | 3,482,649 |
| 2024-05-14 | 38.000 | 38.080 | 37.300 | 38.060 | 38.060 | 5,340,127 |
| 2024-05-13 | 37.710 | 38.455 | 37.710 | 38.060 | 38.060 | 3,872,988 |
| 2024-05-10 | 37.305 | 38.120 | 37.305 | 38.000 | 38.000 | 3,953,875 |
| 2024-05-09 | 36.435 | 37.500 | 36.215 | 37.115 | 37.115 | 7,427,209 |
| 2024-05-08 | 36.200 | 36.725 | 36.100 | 36.415 | 36.415 | 3,529,325 |
| 2024-05-07 | 36.600 | 37.380 | 35.820 | 36.210 | 36.210 | 5,612,007 |
| 2024-05-06 | 34.620 | 37.590 | 34.620 | 36.905 | 36.905 | 6,018,076 |
| 2024-05-02 | 33.900 | 34.515 | 33.840 | 34.200 | 34.200 | 1,028,343 |
| 2024-04-30 | 34.370 | 34.620 | 33.700 | 34.015 | 34.015 | 1,458,213 |
| 2024-04-29 | 33.290 | 34.380 | 33.285 | 34.295 | 34.295 | 2,934,885 |
| 2024-04-26 | 32.605 | 33.900 | 32.605 | 33.270 | 33.270 | 2,693,586 |
| 2024-04-25 | 32.900 | 33.000 | 32.170 | 32.300 | 32.300 | 1,863,658 |
| 2024-04-24 | 33.330 | 33.480 | 32.490 | 32.900 | 32.900 | 2,874,068 |
| 2024-04-23 | 33.490 | 33.830 | 32.945 | 33.325 | 33.325 | 2,195,085 |
| 2024-04-22 | 32.990 | 33.845 | 32.650 | 33.295 | 33.295 | 10,525,090 |
| 2024-04-19 | 32.480 | 33.150 | 32.460 | 32.665 | 32.665 | 8,864,561 |
| 2024-04-18 | 31.960 | 33.040 | 31.670 | 33.000 | 33.000 | 6,890,044 |
| 2024-04-17 | 31.375 | 33.420 | 31.300 | 31.890 | 31.890 | 15,704,552 |
| 2024-04-16 | 30.580 | 31.520 | 30.500 | 31.375 | 31.375 | 2,110,288 |
| 2024-04-15 | 30.915 | 31.525 | 30.730 | 31.000 | 31.000 | 1,049,723 |
| 2024-04-12 | 31.485 | 31.760 | 30.850 | 30.940 | 30.940 | 1,769,862 |
| 2024-04-11 | 31.000 | 32.080 | 30.850 | 31.455 | 31.455 | 3,295,542 |
| 2024-04-10 | 30.800 | 31.205 | 30.665 | 31.040 | 31.040 | 2,255,781 |
| 2024-04-09 | 31.055 | 31.530 | 30.560 | 30.750 | 30.750 | 2,188,634 |
| 2024-04-08 | 30.900 | 31.175 | 30.525 | 31.055 | 31.055 | 2,209,312 |
| 2024-04-05 | 31.500 | 31.510 | 30.790 | 30.900 | 30.900 | 3,016,158 |
| 2024-04-04 | 32.000 | 32.090 | 31.520 | 31.655 | 31.655 | 2,228,467 |
| 2024-04-03 | 32.115 | 32.720 | 31.705 | 32.090 | 32.090 | 1,783,999 |
| 2024-04-02 | 33.070 | 33.070 | 31.860 | 32.200 | 32.200 | 1,934,961 |
| 2024-03-28 | 32.430 | 33.140 | 32.415 | 33.085 | 33.085 | 2,122,478 |
| 2024-03-27 | 31.960 | 32.405 | 31.900 | 32.405 | 32.405 | 1,197,036 |
| 2024-03-26 | 31.600 | 32.360 | 31.470 | 31.960 | 31.960 | 2,451,584 |
| 2024-03-25 | 32.600 | 32.720 | 31.490 | 31.590 | 31.590 | 1,661,320 |
| 2024-03-22 | 32.630 | 33.370 | 32.420 | 32.740 | 32.740 | 2,510,931 |
| 2024-03-21 | 31.800 | 32.750 | 31.775 | 32.590 | 32.590 | 2,767,328 |
| 2024-03-20 | 31.700 | 32.065 | 31.460 | 31.610 | 31.610 | 2,226,836 |
| 2024-03-19 | 32.055 | 33.000 | 31.200 | 31.635 | 31.635 | 3,107,419 |
| 2024-03-18 | 33.070 | 33.550 | 31.460 | 32.055 | 32.055 | 3,329,664 |
| 2024-03-15 | 30.800 | 33.510 | 30.790 | 33.060 | 33.060 | 9,866,695 |
| 2024-03-14 | 31.360 | 32.150 | 30.340 | 30.680 | 30.680 | 6,224,230 |
| 2024-03-13 | 31.155 | 31.180 | 30.310 | 30.335 | 30.335 | 2,774,293 |
| 2024-03-12 | 31.000 | 31.340 | 30.670 | 31.090 | 31.090 | 2,984,066 |
| 2024-03-11 | 31.235 | 31.305 | 30.525 | 30.835 | 30.835 | 2,126,742 |
| 2024-03-08 | 30.985 | 31.400 | 30.520 | 31.260 | 31.260 | 2,582,031 |
| 2024-03-07 | 30.300 | 30.920 | 30.100 | 30.800 | 30.800 | 1,900,061 |
| 2024-03-06 | 30.540 | 30.895 | 30.500 | 30.520 | 30.520 | 2,078,499 |
| 2024-03-05 | 30.700 | 30.820 | 30.220 | 30.540 | 30.540 | 3,116,693 |
| 2024-03-04 | 31.500 | 31.600 | 30.700 | 30.750 | 30.750 | 1,724,752 |
| 2024-03-01 | 32.595 | 32.635 | 31.135 | 31.350 | 31.350 | 1,734,779 |
| 2024-02-29 | 32.150 | 32.710 | 31.905 | 32.245 | 32.245 | 1,925,505 |
| 2024-02-28 | 33.540 | 33.540 | 32.305 | 32.350 | 32.350 | 1,517,247 |
| 2024-02-27 | 33.375 | 33.960 | 33.120 | 33.540 | 33.540 | 2,049,051 |
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.