Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	34.620	34.990	34.100	34.685	34.685	1,761,785
2023-06-09	35.960	36.395	34.435	34.565	34.565	2,225,820
2023-06-07	35.000	35.640	34.870	35.410	35.410	1,796,776
2023-06-06	36.180	36.180	34.575	35.000	35.000	3,746,938
2023-06-05	36.380	36.800	35.815	36.185	36.185	2,321,484
2023-06-02	35.390	36.365	35.065	36.320	36.320	3,168,548
2023-06-01	35.520	35.695	34.420	35.000	35.000	3,121,159
2023-05-31	34.900	36.145	34.175	35.520	35.520	14,592,670
2023-05-30	35.765	36.300	34.835	35.320	35.320	2,590,330
2023-05-29	35.400	36.200	35.400	35.515	35.515	1,713,053
2023-05-26	34.300	35.285	34.280	35.135	35.135	3,551,979
2023-05-25	37.000	37.000	33.810	34.265	34.265	6,172,396
2023-05-24	37.545	37.545	36.530	36.800	36.800	3,976,383
2023-05-23	38.700	38.990	37.865	37.865	37.865	2,431,959
2023-05-22	38.500	38.670	37.920	38.580	38.580	2,029,605
2023-05-19	36.500	38.515	36.500	38.345	38.345	6,713,256
2023-05-18	36.500	36.670	35.570	36.275	36.275	2,168,905
2023-05-17	36.480	36.680	35.870	36.440	36.440	2,431,179
2023-05-16	35.950	36.815	35.340	36.350	36.350	2,770,960
2023-05-15	35.565	36.700	35.420	35.780	35.780	4,875,242
2023-05-12	35.800	36.080	35.260	35.375	35.375	2,654,884
2023-05-11	34.110	35.800	33.935	35.780	35.780	5,000,607
2023-05-10	33.500	34.990	33.220	33.970	33.970	5,432,044
2023-05-09	32.800	33.530	32.645	33.300	33.300	1,575,341
2023-05-08	33.010	33.180	32.835	33.000	33.000	968,254
2023-05-05	32.880	33.080	32.600	33.005	33.005	924,604
2023-05-04	32.580	33.100	32.250	32.785	32.785	1,787,687
2023-05-02	32.455	33.200	32.455	32.665	32.665	1,601,943
2023-04-28	33.420	33.530	32.400	32.715	32.715	1,681,498
2023-04-27	32.800	33.390	32.505	33.370	33.370	1,918,062
2023-04-26	32.100	33.030	32.065	32.690	32.690	1,509,910
2023-04-25	33.000	33.000	32.130	32.355	32.355	1,272,754
2023-04-24	32.820	33.170	32.625	33.000	33.000	1,031,697
2023-04-21	32.805	32.855	31.800	32.825	32.825	1,840,881
2023-04-20	32.185	33.385	32.185	32.865	32.865	2,603,184
2023-04-19	31.900	32.555	31.455	32.385	32.385	1,247,956
2023-04-18	31.780	32.570	31.700	31.930	31.930	2,063,441
2023-04-17	31.175	32.065	30.550	31.830	31.830	1,355,565
2023-04-14	31.980	32.100	31.010	31.080	31.080	1,322,322
2023-04-13	30.920	31.960	30.800	31.780	31.780	3,169,958
2023-04-12	30.400	31.370	30.345	31.020	31.020	2,104,745
2023-04-11	30.000	30.850	29.620	30.510	30.510	2,021,798
2023-04-06	30.060	30.140	29.800	30.025	30.025	787,542
2023-04-05	30.360	30.580	29.795	30.015	30.015	1,654,262
2023-04-04	30.630	31.045	30.055	30.370	30.370	1,454,444
2023-04-03	29.500	30.860	29.295	30.595	30.595	2,494,157
2023-03-31	29.730	29.750	28.860	29.305	29.305	2,913,433
2023-03-30	26.720	30.245	26.680	29.755	29.755	9,721,791
2023-03-29	26.180	26.430	25.535	26.105	26.105	3,272,679
2023-03-28	26.375	26.825	25.900	25.900	25.900	2,906,529
2023-03-27	26.005	26.470	25.980	26.160	26.160	1,901,724
2023-03-24	26.080	26.580	25.910	26.015	26.015	1,672,188
2023-03-23	26.440	26.655	25.720	26.380	26.380	1,350,550
2023-03-22	26.420	26.720	26.075	26.265	26.265	1,902,575
2023-03-21	27.200	27.280	25.860	26.120	26.120	3,593,176
2023-03-20	26.800	27.180	26.150	27.100	27.100	1,053,943
2023-03-17	27.370	27.700	26.405	26.810	26.810	2,888,049
2023-03-16	27.180	27.300	26.350	27.300	27.300	2,021,457
2023-03-15	27.655	27.760	26.600	26.925	26.925	2,379,330
2023-03-14	27.300	27.735	27.010	27.535	27.535	1,589,307

← NewerPage 15 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.