Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	25.610	25.780	24.800	24.840	24.840	2,843,033
2022-12-14	25.840	26.450	25.755	26.015	26.015	2,569,987
2022-12-13	25.020	26.200	24.475	25.880	25.880	3,339,771
2022-12-12	24.020	25.075	23.780	25.040	25.040	3,173,739
2022-12-09	24.500	24.630	24.090	24.250	24.250	1,583,996
2022-12-08	24.900	24.940	23.860	24.290	24.290	1,900,390
2022-12-07	24.300	24.910	23.825	24.825	24.825	1,812,647
2022-12-06	23.800	24.440	23.670	24.260	24.260	1,643,990
2022-12-05	24.000	24.550	23.810	23.900	23.900	2,167,674
2022-12-02	23.100	24.170	23.000	23.610	23.610	7,037,435
2022-12-01	23.000	23.285	22.670	23.000	23.000	6,879,320
2022-11-30	23.720	24.095	22.260	22.345	22.345	9,521,002
2022-11-29	24.000	24.370	22.945	23.100	23.100	6,426,549
2022-11-28	25.295	25.295	24.080	24.150	24.150	2,654,752
2022-11-25	25.360	25.900	25.090	25.460	25.460	1,832,357
2022-11-24	24.365	25.550	24.105	25.500	25.500	3,663,064
2022-11-23	23.770	24.510	23.420	23.930	23.930	3,033,691
2022-11-22	23.300	23.840	23.010	23.620	23.620	1,489,459
2022-11-21	24.410	24.500	23.110	23.305	23.305	4,471,992
2022-11-18	24.520	24.800	23.915	24.405	24.405	3,121,412
2022-11-17	25.900	25.950	24.610	24.830	24.830	4,085,059
2022-11-16	26.300	26.480	25.400	25.500	25.500	3,221,535
2022-11-15	25.890	26.850	25.400	26.600	26.600	2,987,856
2022-11-14	26.390	26.940	25.480	25.830	25.830	5,470,105
2022-11-10	24.000	26.185	23.705	25.925	25.925	4,303,425
2022-11-09	24.770	25.160	24.190	24.275	24.275	2,354,362
2022-11-08	23.900	24.850	23.590	24.850	24.850	2,411,813
2022-11-07	23.500	24.150	23.160	23.920	23.920	2,732,427
2022-11-04	23.380	24.950	23.305	23.400	23.400	4,965,749
2022-11-03	22.710	23.615	22.620	23.480	23.480	2,633,315
2022-11-02	23.260	23.680	22.520	23.300	23.300	4,211,970
2022-10-31	22.500	23.270	22.170	23.200	23.200	3,013,077
2022-10-28	21.620	22.690	21.310	22.330	22.330	3,565,589
2022-10-27	21.670	22.400	21.375	22.315	22.315	3,113,550
2022-10-26	21.075	21.950	21.000	21.900	21.900	5,577,479
2022-10-25	19.900	21.220	19.900	21.035	21.035	5,729,841
2022-10-24	19.896	20.365	19.760	19.890	19.890	2,859,177
2022-10-21	19.990	20.090	19.566	19.896	19.896	2,103,466
2022-10-20	19.800	20.370	19.062	20.290	20.290	5,979,106
2022-10-19	20.650	20.675	19.402	19.914	19.914	3,400,518
2022-10-18	20.500	20.940	20.380	20.770	20.770	3,382,461
2022-10-17	19.750	20.470	19.356	20.350	20.350	3,199,204
2022-10-14	19.114	19.990	18.452	19.866	19.866	10,658,157
2022-10-13	18.950	19.092	17.900	18.372	18.372	11,278,995
2022-10-12	19.820	19.890	18.700	18.700	18.700	5,995,944
2022-10-11	19.500	19.888	19.050	19.500	19.500	3,848,932
2022-10-10	19.920	19.978	19.310	19.600	19.600	6,550,102
2022-10-07	20.255	20.740	19.880	20.090	20.090	4,142,553
2022-10-06	21.100	21.355	20.360	20.585	20.585	5,100,331
2022-10-05	21.960	22.000	20.650	20.830	20.830	2,197,295
2022-10-04	22.000	22.240	21.385	21.880	21.880	9,636,913
2022-10-03	21.500	21.500	20.570	21.235	21.235	2,257,510
2022-09-30	22.040	22.305	20.750	21.545	21.545	7,860,068
2022-09-29	23.975	23.975	21.900	21.985	21.985	8,010,278
2022-09-28	24.900	25.350	24.250	24.500	24.500	2,823,120
2022-09-27	25.185	25.600	24.910	25.305	25.305	2,646,154
2022-09-26	24.480	25.165	23.980	24.750	24.750	2,187,660
2022-09-23	25.500	25.640	24.005	24.660	24.660	2,606,798
2022-09-22	25.450	25.850	25.225	25.500	25.500	1,463,910
2022-09-21	24.850	26.095	24.680	25.890	25.890	1,762,268

← NewerPage 17 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.