Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	32.220	32.275	31.155	31.155	31.155	2,084,031
2023-09-04	32.650	33.150	32.245	32.245	32.245	1,048,881
2023-09-01	32.760	33.300	32.540	32.650	32.650	1,464,510
2023-08-31	33.000	33.555	32.740	33.020	33.020	2,973,731
2023-08-30	33.090	33.265	32.860	33.190	33.190	465,655
2023-08-29	33.000	33.280	32.680	33.090	33.090	889,148
2023-08-28	32.610	32.990	32.240	32.930	32.930	592,261
2023-08-25	32.500	33.160	32.090	32.565	32.565	620,868
2023-08-24	33.880	34.190	32.610	32.780	32.780	857,874
2023-08-23	33.520	33.600	32.845	33.325	33.325	1,897,757
2023-08-22	33.780	34.080	33.405	33.405	33.405	1,567,244
2023-08-21	34.325	34.400	33.420	33.515	33.515	1,351,738
2023-08-18	34.335	34.840	34.120	34.480	34.480	1,079,481
2023-08-17	34.150	34.830	34.020	34.335	34.335	1,083,244
2023-08-16	34.600	34.850	34.125	34.155	34.155	1,177,349
2023-08-14	34.590	35.060	34.545	35.000	35.000	547,776
2023-08-11	35.100	35.530	34.670	34.845	34.845	1,480,878
2023-08-10	34.110	35.780	33.900	35.440	35.440	1,643,818
2023-08-09	33.950	34.660	33.625	33.790	33.790	2,292,088
2023-08-08	34.500	34.500	33.720	33.850	33.850	1,059,252
2023-08-07	34.850	35.075	34.600	34.690	34.690	810,284
2023-08-04	35.000	35.585	34.520	34.955	34.955	1,076,579
2023-08-03	34.050	34.830	33.330	34.670	34.670	2,200,770
2023-08-02	35.215	35.325	34.075	34.075	34.075	2,038,957
2023-08-01	35.300	35.780	35.185	35.780	35.780	1,883,465
2023-07-31	35.455	35.800	35.060	35.320	35.320	2,463,837
2023-07-28	34.600	35.450	34.475	35.320	35.320	2,774,887
2023-07-27	33.480	34.750	33.370	34.650	34.650	2,659,617
2023-07-26	33.330	33.595	32.995	33.200	33.200	963,547
2023-07-25	33.000	33.335	32.895	33.290	33.290	1,245,589
2023-07-24	32.840	33.840	32.420	32.700	32.700	3,314,703
2023-07-21	32.500	32.855	31.950	32.670	32.670	2,588,500
2023-07-20	32.450	33.075	32.230	32.470	32.470	1,675,445
2023-07-19	33.000	33.205	32.435	32.500	32.500	1,549,756
2023-07-18	33.050	33.290	32.620	32.900	32.900	1,778,961
2023-07-17	33.000	33.265	32.775	33.045	33.045	1,365,450
2023-07-14	32.270	33.455	32.090	33.130	33.130	1,871,146
2023-07-13	33.140	33.555	32.190	32.270	32.270	2,762,626
2023-07-12	32.135	33.000	31.950	32.950	32.950	2,711,659
2023-07-11	32.200	32.270	31.730	32.110	32.110	1,334,643
2023-07-10	31.870	32.120	31.470	31.950	31.950	1,113,246
2023-07-07	31.500	32.080	31.410	32.000	32.000	1,716,179
2023-07-06	31.765	31.900	31.220	31.500	31.500	2,492,903
2023-07-05	32.070	32.180	31.920	32.000	32.000	1,675,309
2023-07-04	32.160	32.325	31.800	32.170	32.170	1,623,128
2023-07-03	32.000	32.185	31.520	32.060	32.060	1,744,765
2023-06-30	32.000	32.200	31.520	32.000	32.000	1,950,263
2023-06-29	32.000	32.300	31.960	32.000	32.000	1,140,882
2023-06-28	32.150	32.400	31.840	31.990	31.990	1,902,913
2023-06-27	32.330	32.550	31.855	31.940	31.940	1,721,571
2023-06-26	32.040	32.735	32.040	32.310	32.310	1,362,999
2023-06-23	32.440	32.690	31.790	32.000	32.000	2,188,454
2023-06-22	32.485	32.770	32.200	32.600	32.600	1,753,654
2023-06-21	32.460	33.100	32.405	32.865	32.865	2,657,124
2023-06-20	32.320	32.510	32.000	32.400	32.400	2,430,171
2023-06-19	32.550	33.075	32.340	32.350	32.350	1,544,248
2023-06-16	32.800	33.115	32.300	32.510	32.510	13,135,744
2023-06-15	32.390	32.860	32.320	32.780	32.780	5,057,968
2023-06-14	32.255	32.660	31.350	32.600	32.600	8,296,944
2023-06-13	32.530	32.980	32.155	32.250	32.250	15,739,440

← NewerPage 14 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.