Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	29.290	29.525	28.925	28.990	28.990	1,464,753
2023-11-28	29.240	29.555	28.920	29.060	29.060	1,800,408
2023-11-27	29.880	30.100	28.775	29.250	29.250	1,758,634
2023-11-24	29.925	30.200	29.640	29.640	29.640	1,109,116
2023-11-23	30.125	30.250	29.820	29.940	29.940	822,169
2023-11-22	29.990	30.280	29.825	30.125	30.125	1,901,101
2023-11-21	29.630	30.350	29.610	29.800	29.800	2,115,499
2023-11-20	29.310	30.105	29.250	29.550	29.550	1,881,558
2023-11-17	29.515	30.100	29.100	29.200	29.200	3,837,062
2023-11-16	32.000	32.000	29.495	29.515	29.515	10,862,234
2023-11-15	31.950	32.850	31.640	32.535	32.535	3,975,782
2023-11-14	30.450	31.950	30.000	31.775	31.775	2,556,902
2023-11-13	30.960	31.270	30.350	30.375	30.375	1,396,020
2023-11-10	30.880	30.975	30.435	30.885	30.885	938,246
2023-11-09	30.800	30.970	29.890	30.970	30.970	3,276,518
2023-11-08	31.155	31.220	30.860	30.860	30.860	1,365,263
2023-11-07	31.150	31.865	30.860	31.155	31.155	3,031,673
2023-11-06	31.330	31.445	31.000	31.200	31.200	1,881,095
2023-11-03	30.800	31.330	30.495	31.295	31.295	1,806,590
2023-11-02	31.060	31.155	30.180	30.790	30.790	2,362,478
2023-10-31	29.800	30.550	29.610	30.150	30.150	2,284,222
2023-10-30	29.100	29.765	29.000	29.715	29.715	2,001,388
2023-10-27	29.070	29.125	28.795	28.960	28.960	1,164,774
2023-10-26	28.520	29.075	28.520	29.000	29.000	2,382,691
2023-10-25	29.025	29.265	28.520	28.770	28.770	2,045,037
2023-10-24	28.565	29.435	28.470	29.150	29.150	3,269,657
2023-10-23	28.700	28.845	28.110	28.230	28.230	1,498,802
2023-10-20	28.500	28.900	28.245	28.700	28.700	1,837,860
2023-10-19	28.670	28.980	28.420	28.530	28.530	1,395,052
2023-10-18	29.075	29.610	28.500	28.900	28.900	3,286,973
2023-10-17	27.870	29.205	27.870	28.875	28.875	4,155,439
2023-10-16	28.940	28.940	27.270	27.870	27.870	5,690,081
2023-10-13	28.425	28.820	28.295	28.395	28.395	2,644,454
2023-10-12	28.700	29.050	28.295	28.425	28.425	4,733,856
2023-10-11	28.860	29.005	28.245	28.610	28.610	3,471,865
2023-10-10	28.400	29.015	28.315	28.855	28.855	4,422,308
2023-10-09	28.755	28.800	27.820	28.245	28.245	5,659,742
2023-10-06	29.300	29.300	28.320	28.750	28.750	15,533,486
2023-10-05	32.000	32.010	31.000	31.025	31.025	1,579,305
2023-10-04	31.300	32.590	31.050	31.715	31.715	3,178,430
2023-10-03	32.925	32.925	31.330	31.585	31.585	2,087,191
2023-10-02	32.200	33.215	32.180	32.700	32.700	2,204,009
2023-09-29	32.200	33.075	32.110	32.235	32.235	3,443,549
2023-09-28	32.100	32.900	30.220	31.855	31.855	5,785,402
2023-09-27	29.470	30.400	29.340	30.150	30.150	2,034,270
2023-09-26	28.815	29.530	28.310	29.305	29.305	1,701,350
2023-09-25	29.820	29.870	28.800	28.890	28.890	2,405,647
2023-09-22	29.860	30.190	29.555	29.825	29.825	1,818,053
2023-09-21	30.550	30.600	29.700	29.895	29.895	1,748,434
2023-09-20	30.560	31.100	30.500	30.740	30.740	2,274,982
2023-09-19	31.230	31.550	30.345	30.550	30.550	1,902,733
2023-09-18	31.910	31.980	30.925	31.045	31.045	2,002,332
2023-09-15	32.000	32.210	31.840	32.000	32.000	3,595,664
2023-09-14	31.750	32.065	31.535	31.895	31.895	1,258,056
2023-09-13	31.455	31.760	31.230	31.575	31.575	1,899,548
2023-09-12	31.525	31.940	31.275	31.600	31.600	1,498,513
2023-09-11	31.905	32.260	31.300	31.525	31.525	1,598,621
2023-09-08	31.685	31.935	31.135	31.795	31.795	1,134,786
2023-09-07	31.600	32.010	31.240	31.575	31.575	2,199,094
2023-09-06	31.500	33.050	30.940	31.700	31.700	3,174,853

← NewerPage 13 of 21 · 1,254 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.