Allegro.eu S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 32.870 | 33.450 | 32.835 | 33.375 | 33.375 | 1,155,282 |
| 2024-02-23 | 33.130 | 33.940 | 32.530 | 32.870 | 32.870 | 2,288,669 |
| 2024-02-22 | 31.705 | 33.160 | 31.395 | 33.125 | 33.125 | 3,124,292 |
| 2024-02-21 | 31.860 | 32.160 | 31.140 | 31.180 | 31.180 | 1,636,748 |
| 2024-02-20 | 31.980 | 32.400 | 31.790 | 31.860 | 31.860 | 1,267,788 |
| 2024-02-19 | 31.800 | 32.315 | 31.670 | 32.255 | 32.255 | 1,221,853 |
| 2024-02-16 | 32.000 | 32.300 | 31.615 | 31.800 | 31.800 | 564,699 |
| 2024-02-15 | 32.045 | 32.255 | 31.880 | 32.000 | 32.000 | 1,024,173 |
| 2024-02-14 | 31.040 | 32.105 | 31.040 | 32.045 | 32.045 | 943,220 |
| 2024-02-13 | 32.160 | 32.735 | 30.785 | 31.290 | 31.290 | 3,373,732 |
| 2024-02-12 | 31.700 | 32.195 | 31.500 | 32.195 | 32.195 | 1,595,681 |
| 2024-02-09 | 31.480 | 31.795 | 31.315 | 31.665 | 31.665 | 2,185,877 |
| 2024-02-08 | 30.900 | 31.700 | 30.870 | 31.480 | 31.480 | 1,191,858 |
| 2024-02-07 | 30.530 | 31.200 | 30.400 | 31.000 | 31.000 | 1,007,039 |
| 2024-02-06 | 30.780 | 30.835 | 30.330 | 30.650 | 30.650 | 1,461,796 |
| 2024-02-05 | 30.600 | 31.280 | 30.250 | 30.375 | 30.375 | 1,994,259 |
| 2024-02-02 | 31.055 | 31.570 | 30.410 | 30.410 | 30.410 | 2,228,696 |
| 2024-02-01 | 30.390 | 31.290 | 30.125 | 30.970 | 30.970 | 1,861,114 |
| 2024-01-31 | 30.020 | 30.400 | 30.020 | 30.385 | 30.385 | 1,345,668 |
| 2024-01-30 | 30.135 | 30.485 | 29.960 | 30.145 | 30.145 | 1,008,612 |
| 2024-01-29 | 30.200 | 30.365 | 29.850 | 30.135 | 30.135 | 877,959 |
| 2024-01-26 | 30.060 | 30.300 | 29.850 | 30.220 | 30.220 | 1,052,361 |
| 2024-01-25 | 30.590 | 31.100 | 29.935 | 30.200 | 30.200 | 1,608,795 |
| 2024-01-24 | 30.300 | 30.630 | 30.020 | 30.520 | 30.520 | 1,271,488 |
| 2024-01-23 | 30.535 | 30.605 | 29.755 | 30.000 | 30.000 | 1,541,835 |
| 2024-01-22 | 31.300 | 31.525 | 30.120 | 30.225 | 30.225 | 2,506,248 |
| 2024-01-19 | 30.930 | 31.510 | 30.250 | 31.510 | 31.510 | 2,721,973 |
| 2024-01-18 | 30.450 | 31.025 | 30.020 | 30.590 | 30.590 | 2,118,796 |
| 2024-01-17 | 30.600 | 30.795 | 30.120 | 30.195 | 30.195 | 1,823,353 |
| 2024-01-16 | 31.100 | 31.410 | 30.545 | 30.885 | 30.885 | 1,241,545 |
| 2024-01-15 | 32.400 | 32.695 | 30.915 | 31.100 | 31.100 | 2,013,173 |
| 2024-01-12 | 31.390 | 32.890 | 31.380 | 32.400 | 32.400 | 3,976,776 |
| 2024-01-11 | 31.475 | 32.440 | 31.270 | 31.405 | 31.405 | 5,725,913 |
| 2024-01-10 | 30.505 | 31.535 | 30.405 | 31.450 | 31.450 | 3,872,696 |
| 2024-01-09 | 30.190 | 30.550 | 29.915 | 30.495 | 30.495 | 2,677,187 |
| 2024-01-08 | 29.630 | 29.970 | 29.520 | 29.895 | 29.895 | 2,388,508 |
| 2024-01-05 | 30.000 | 30.115 | 29.530 | 29.930 | 29.930 | 2,208,320 |
| 2024-01-04 | 30.500 | 30.845 | 29.835 | 30.000 | 30.000 | 4,493,008 |
| 2024-01-03 | 31.330 | 31.500 | 29.835 | 30.335 | 30.335 | 4,282,703 |
| 2024-01-02 | 33.325 | 33.350 | 31.310 | 31.310 | 31.310 | 2,842,748 |
| 2023-12-29 | 33.500 | 33.630 | 33.040 | 33.325 | 33.325 | 1,212,698 |
| 2023-12-28 | 33.500 | 33.875 | 33.345 | 33.480 | 33.480 | 1,391,893 |
| 2023-12-27 | 33.200 | 33.570 | 33.165 | 33.400 | 33.400 | 1,258,839 |
| 2023-12-22 | 32.850 | 33.085 | 32.350 | 33.000 | 33.000 | 1,451,586 |
| 2023-12-21 | 33.400 | 33.400 | 32.700 | 33.040 | 33.040 | 2,266,858 |
| 2023-12-20 | 33.680 | 33.880 | 33.105 | 33.560 | 33.560 | 2,186,372 |
| 2023-12-19 | 33.225 | 34.160 | 33.220 | 33.665 | 33.665 | 2,533,300 |
| 2023-12-18 | 33.980 | 33.980 | 32.750 | 33.840 | 33.840 | 2,974,852 |
| 2023-12-15 | 32.250 | 34.770 | 32.095 | 34.270 | 34.270 | 12,817,382 |
| 2023-12-14 | 31.420 | 32.250 | 31.160 | 32.200 | 32.200 | 5,422,169 |
| 2023-12-13 | 30.000 | 31.175 | 29.985 | 30.930 | 30.930 | 3,524,778 |
| 2023-12-12 | 30.200 | 30.410 | 29.620 | 29.920 | 29.920 | 2,817,749 |
| 2023-12-11 | 30.210 | 30.510 | 29.940 | 30.140 | 30.140 | 1,749,387 |
| 2023-12-08 | 30.035 | 30.550 | 30.035 | 30.225 | 30.225 | 1,219,928 |
| 2023-12-07 | 30.315 | 30.340 | 29.760 | 30.035 | 30.035 | 1,311,906 |
| 2023-12-06 | 30.410 | 30.550 | 29.895 | 30.315 | 30.315 | 1,338,614 |
| 2023-12-05 | 29.585 | 30.420 | 29.390 | 30.300 | 30.300 | 2,609,282 |
| 2023-12-04 | 29.505 | 30.000 | 29.235 | 29.420 | 29.420 | 1,035,742 |
| 2023-12-01 | 28.960 | 29.555 | 28.610 | 29.500 | 29.500 | 1,989,557 |
| 2023-11-30 | 29.000 | 29.380 | 28.940 | 28.940 | 28.940 | 9,574,560 |
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.