Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	25.920	25.920	25.000	25.085	25.085	1,326,663
2022-09-19	25.300	25.850	25.000	25.715	25.715	1,327,363
2022-09-16	25.500	25.800	24.865	25.300	25.300	3,159,662
2022-09-15	25.400	26.155	25.120	25.885	25.885	1,231,857
2022-09-14	25.560	25.900	24.930	25.450	25.450	1,480,791
2022-09-13	26.200	27.000	25.550	25.825	25.825	1,956,685
2022-09-12	26.405	26.440	25.410	26.185	26.185	2,177,314
2022-09-09	25.800	26.695	25.400	26.000	26.000	3,181,461
2022-09-08	24.735	25.590	24.540	25.480	25.480	2,861,373
2022-09-07	24.200	24.640	23.930	24.360	24.360	2,211,218
2022-09-06	24.080	25.100	23.985	24.185	24.185	2,036,798
2022-09-05	24.800	25.100	23.740	23.740	23.740	1,781,361
2022-09-02	24.800	25.185	24.260	25.105	25.105	1,512,229
2022-09-01	24.500	24.980	24.165	24.205	24.205	3,029,554
2022-08-31	24.510	25.045	24.250	24.800	24.800	3,177,837
2022-08-30	24.600	25.200	23.920	24.120	24.120	1,379,071
2022-08-29	24.705	24.880	23.710	24.345	24.345	1,810,898
2022-08-26	25.990	26.025	25.000	25.210	25.210	2,156,835
2022-08-25	25.550	26.460	25.430	25.800	25.800	1,913,084
2022-08-24	25.600	26.010	24.850	25.000	25.000	2,477,077
2022-08-23	26.000	26.380	25.560	25.700	25.700	2,053,804
2022-08-22	26.940	27.075	26.060	26.095	26.095	1,999,010
2022-08-19	27.610	28.000	27.025	27.200	27.200	1,706,128
2022-08-18	27.800	28.715	27.330	27.825	27.825	1,442,749
2022-08-17	29.740	29.740	27.720	28.175	28.175	3,322,278
2022-08-16	28.500	29.920	28.500	29.450	29.450	3,008,137
2022-08-12	28.600	28.665	27.900	28.275	28.275	2,106,822
2022-08-11	27.940	29.150	27.305	28.500	28.500	2,854,068
2022-08-10	26.655	27.720	26.140	27.535	27.535	4,665,215
2022-08-09	25.500	27.130	25.500	26.955	26.955	2,773,168
2022-08-08	26.300	26.400	25.225	25.565	25.565	1,322,585
2022-08-05	26.935	27.150	25.620	25.865	25.865	2,027,420
2022-08-04	25.645	27.990	25.485	26.710	26.710	6,429,282
2022-08-03	24.730	25.675	24.635	25.345	25.345	1,857,323
2022-08-02	24.910	25.195	24.300	25.045	25.045	1,467,850
2022-08-01	25.085	25.400	24.250	24.950	24.950	2,114,188
2022-07-29	23.620	25.035	23.620	25.035	25.035	3,661,597
2022-07-28	24.380	24.480	23.090	23.400	23.400	3,835,634
2022-07-27	25.000	25.050	23.455	23.710	23.710	2,748,401
2022-07-26	25.660	25.705	24.430	24.650	24.650	2,269,835
2022-07-25	26.500	26.765	25.565	25.725	25.725	1,985,422
2022-07-22	26.990	27.595	26.150	26.880	26.880	3,337,954
2022-07-21	27.390	27.400	26.520	26.570	26.570	3,291,295
2022-07-20	26.500	27.940	26.400	27.490	27.490	3,724,207
2022-07-19	25.450	25.960	24.725	25.860	25.860	1,726,038
2022-07-18	25.500	25.715	24.620	25.605	25.605	2,443,317
2022-07-15	24.670	26.100	24.590	25.000	25.000	2,825,339
2022-07-14	24.900	25.190	24.120	24.455	24.455	2,843,499
2022-07-13	25.450	25.895	24.340	24.820	24.820	3,102,692
2022-07-12	27.295	27.350	25.400	25.600	25.600	2,525,756
2022-07-11	26.520	27.700	26.005	27.470	27.470	2,070,565
2022-07-08	27.705	27.735	26.560	26.875	26.875	2,942,650
2022-07-07	26.420	28.120	26.200	27.500	27.500	4,814,188
2022-07-06	23.000	27.150	23.000	26.420	26.420	9,665,798
2022-07-05	22.835	23.240	21.870	22.820	22.820	1,989,506
2022-07-04	23.300	23.405	22.620	22.710	22.710	1,310,567
2022-07-01	23.660	24.520	23.010	23.220	23.220	2,079,266
2022-06-30	24.070	24.165	23.545	23.845	23.845	1,721,615
2022-06-29	23.100	24.415	22.410	23.995	23.995	2,475,827
2022-06-28	24.000	24.800	23.725	23.925	23.925	4,251,045

← NewerPage 18 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.