Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	27.350	27.815	26.315	27.160	27.160	2,648,483
2023-03-10	27.355	27.735	27.010	27.390	27.390	1,956,089
2023-03-09	28.475	28.475	27.920	28.045	28.045	794,950
2023-03-08	28.000	28.480	27.825	28.335	28.335	1,408,541
2023-03-07	28.900	29.220	28.070	28.290	28.290	1,425,498
2023-03-06	29.000	29.180	28.525	28.855	28.855	1,246,683
2023-03-03	28.080	28.815	28.000	28.740	28.740	1,518,399
2023-03-02	28.010	28.315	27.745	27.825	27.825	2,554,118
2023-03-01	29.350	29.355	28.130	28.295	28.295	1,713,137
2023-02-28	28.800	29.455	28.430	29.055	29.055	3,695,950
2023-02-27	28.400	29.150	28.395	28.800	28.800	1,717,354
2023-02-24	28.990	29.080	28.270	28.400	28.400	1,878,429
2023-02-23	27.990	29.100	27.990	28.800	28.800	2,228,394
2023-02-22	27.615	28.105	27.150	27.990	27.990	3,692,902
2023-02-21	28.900	28.900	27.630	27.700	27.700	3,742,275
2023-02-20	29.220	29.635	28.615	28.825	28.825	1,566,714
2023-02-17	28.800	29.370	28.500	29.030	29.030	2,087,373
2023-02-16	29.950	30.010	28.820	29.150	29.150	1,434,538
2023-02-15	29.585	29.945	29.360	29.600	29.600	743,033
2023-02-14	30.000	30.215	29.400	29.565	29.565	1,666,614
2023-02-13	29.680	29.845	29.360	29.725	29.725	1,145,251
2023-02-10	30.900	30.900	29.235	29.680	29.680	3,499,271
2023-02-09	31.480	31.930	31.100	31.240	31.240	1,360,724
2023-02-08	31.000	32.025	30.990	31.390	31.390	2,181,402
2023-02-07	31.140	31.200	30.365	30.880	30.880	2,235,740
2023-02-06	31.035	31.800	30.890	31.125	31.125	3,233,754
2023-02-03	30.890	31.730	30.500	31.505	31.505	5,374,855
2023-02-02	30.100	31.300	30.030	31.070	31.070	5,367,110
2023-02-01	30.000	30.125	28.955	29.555	29.555	2,212,486
2023-01-31	29.500	30.200	29.250	29.960	29.960	2,839,795
2023-01-30	29.900	30.085	29.500	29.690	29.690	1,396,128
2023-01-27	30.200	30.350	29.720	30.125	30.125	2,295,170
2023-01-26	29.490	30.310	29.490	30.000	30.000	5,427,253
2023-01-25	29.200	29.675	28.650	29.070	29.070	1,622,100
2023-01-24	30.100	30.365	29.220	29.400	29.400	3,308,259
2023-01-23	29.200	30.000	29.025	29.860	29.860	3,045,260
2023-01-20	29.760	29.795	28.715	28.725	28.725	3,125,939
2023-01-19	31.000	31.450	29.360	29.520	29.520	8,926,052
2023-01-18	31.480	32.540	31.225	32.225	32.225	4,202,754
2023-01-17	31.600	31.800	30.905	31.500	31.500	3,778,109
2023-01-16	31.500	32.100	30.690	31.700	31.700	1,891,203
2023-01-13	31.535	31.620	30.585	31.355	31.355	4,273,577
2023-01-12	29.090	31.240	28.920	30.975	30.975	9,564,245
2023-01-11	28.850	29.390	28.515	29.075	29.075	3,045,085
2023-01-10	28.190	29.290	27.800	28.910	28.910	3,295,461
2023-01-09	27.350	28.790	27.200	28.660	28.660	4,846,643
2023-01-05	27.000	27.375	26.300	26.650	26.650	3,409,639
2023-01-04	26.700	27.180	26.430	27.000	27.000	2,827,662
2023-01-03	25.700	27.195	25.560	26.665	26.665	5,057,275
2023-01-02	25.130	25.980	24.950	25.440	25.440	942,381
2022-12-30	25.290	25.450	24.910	25.130	25.130	1,352,354
2022-12-29	24.905	25.725	24.500	25.515	25.515	2,116,764
2022-12-28	24.820	25.150	24.310	24.890	24.890	1,767,338
2022-12-27	25.500	25.500	24.720	24.830	24.830	918,153
2022-12-23	25.600	25.760	25.040	25.380	25.380	844,416
2022-12-22	25.800	26.175	25.450	25.610	25.610	1,630,972
2022-12-21	24.450	25.805	24.380	25.800	25.800	4,849,687
2022-12-20	23.965	24.465	23.835	24.380	24.380	2,436,570
2022-12-19	24.500	24.730	24.135	24.175	24.175	1,912,436
2022-12-16	24.610	24.770	24.120	24.440	24.440	4,604,223

← NewerPage 16 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.