Allegro.eu S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-06-27 | 23.605 | 24.360 | 23.160 | 24.075 | 24.075 | 4,111,348 |
| 2022-06-24 | 22.900 | 23.720 | 22.340 | 23.455 | 23.455 | 2,765,276 |
| 2022-06-23 | 22.400 | 22.990 | 21.820 | 22.830 | 22.830 | 2,718,603 |
| 2022-06-22 | 22.035 | 22.970 | 21.700 | 22.430 | 22.430 | 3,501,969 |
| 2022-06-21 | 21.660 | 22.590 | 21.180 | 22.485 | 22.485 | 4,989,568 |
| 2022-06-20 | 20.900 | 21.780 | 20.835 | 21.470 | 21.470 | 2,587,729 |
| 2022-06-17 | 19.990 | 21.100 | 19.780 | 20.615 | 20.615 | 5,958,956 |
| 2022-06-15 | 19.830 | 20.320 | 19.414 | 20.235 | 20.235 | 5,353,056 |
| 2022-06-14 | 20.300 | 20.600 | 19.612 | 19.686 | 19.686 | 3,595,967 |
| 2022-06-13 | 20.700 | 21.000 | 19.938 | 20.125 | 20.125 | 2,580,832 |
| 2022-06-10 | 20.730 | 21.660 | 20.450 | 21.200 | 21.200 | 2,216,544 |
| 2022-06-09 | 21.500 | 21.900 | 20.560 | 20.795 | 20.795 | 3,118,856 |
| 2022-06-08 | 22.460 | 22.600 | 21.305 | 21.415 | 21.415 | 3,116,662 |
| 2022-06-07 | 22.880 | 22.880 | 22.205 | 22.380 | 22.380 | 2,251,286 |
| 2022-06-06 | 23.015 | 23.400 | 22.930 | 23.010 | 23.010 | 1,216,522 |
| 2022-06-03 | 24.000 | 24.300 | 22.790 | 22.890 | 22.890 | 2,305,695 |
| 2022-06-02 | 23.605 | 23.965 | 23.360 | 23.775 | 23.775 | 1,279,778 |
| 2022-06-01 | 25.000 | 25.120 | 23.700 | 23.700 | 23.700 | 3,199,105 |
| 2022-05-31 | 25.000 | 25.250 | 24.610 | 25.110 | 25.110 | 6,122,222 |
| 2022-05-30 | 24.830 | 25.225 | 24.520 | 25.030 | 25.030 | 3,514,722 |
| 2022-05-27 | 23.580 | 24.935 | 23.520 | 24.700 | 24.700 | 10,293,575 |
| 2022-05-26 | 21.700 | 23.600 | 21.300 | 23.450 | 23.450 | 5,584,021 |
| 2022-05-25 | 22.500 | 22.720 | 22.010 | 22.300 | 22.300 | 2,008,161 |
| 2022-05-24 | 23.150 | 23.330 | 22.210 | 22.270 | 22.270 | 5,307,555 |
| 2022-05-23 | 24.865 | 25.185 | 23.230 | 23.495 | 23.495 | 7,659,350 |
| 2022-05-20 | 23.600 | 24.940 | 23.470 | 24.290 | 24.290 | 2,964,570 |
| 2022-05-19 | 22.810 | 23.420 | 22.465 | 23.400 | 23.400 | 4,383,117 |
| 2022-05-18 | 23.860 | 24.265 | 23.150 | 23.345 | 23.345 | 2,189,861 |
| 2022-05-17 | 22.595 | 24.130 | 22.250 | 23.860 | 23.860 | 2,847,867 |
| 2022-05-16 | 22.880 | 23.320 | 21.925 | 22.295 | 22.295 | 2,553,630 |
| 2022-05-13 | 23.000 | 23.145 | 21.830 | 23.000 | 23.000 | 3,570,236 |
| 2022-05-12 | 21.700 | 22.670 | 20.700 | 22.440 | 22.440 | 3,963,700 |
| 2022-05-11 | 22.100 | 23.250 | 21.520 | 22.375 | 22.375 | 3,487,543 |
| 2022-05-10 | 22.320 | 22.960 | 21.230 | 21.820 | 21.820 | 3,584,953 |
| 2022-05-09 | 21.850 | 22.640 | 21.475 | 22.295 | 22.295 | 2,662,355 |
| 2022-05-06 | 21.020 | 22.150 | 20.610 | 21.950 | 21.950 | 4,276,409 |
| 2022-05-05 | 23.400 | 23.425 | 21.220 | 21.235 | 21.235 | 5,201,244 |
| 2022-05-04 | 23.200 | 23.450 | 22.375 | 22.575 | 22.575 | 4,123,966 |
| 2022-05-02 | 22.590 | 23.360 | 22.220 | 22.935 | 22.935 | 3,069,207 |
| 2022-04-29 | 25.000 | 25.420 | 23.005 | 23.035 | 23.035 | 5,744,588 |
| 2022-04-28 | 24.570 | 24.850 | 23.125 | 24.350 | 24.350 | 4,645,352 |
| 2022-04-27 | 24.900 | 24.950 | 23.860 | 24.050 | 24.050 | 3,535,628 |
| 2022-04-26 | 27.590 | 27.590 | 24.615 | 24.615 | 24.615 | 6,510,479 |
| 2022-04-25 | 26.440 | 27.480 | 26.100 | 27.055 | 27.055 | 2,051,746 |
| 2022-04-22 | 27.900 | 27.900 | 26.850 | 27.000 | 27.000 | 1,820,030 |
| 2022-04-21 | 27.850 | 28.960 | 27.165 | 28.045 | 28.045 | 4,326,791 |
| 2022-04-20 | 27.490 | 28.520 | 27.050 | 27.905 | 27.905 | 4,952,265 |
| 2022-04-19 | 28.180 | 28.210 | 26.310 | 27.020 | 27.020 | 3,311,956 |
| 2022-04-14 | 27.000 | 28.485 | 27.000 | 27.900 | 27.900 | 2,349,689 |
| 2022-04-13 | 28.000 | 28.180 | 26.720 | 26.795 | 26.795 | 4,428,572 |
| 2022-04-12 | 28.300 | 28.360 | 27.525 | 27.800 | 27.800 | 2,872,104 |
| 2022-04-11 | 28.785 | 29.450 | 27.820 | 28.360 | 28.360 | 2,962,390 |
| 2022-04-08 | 29.450 | 29.505 | 28.640 | 28.710 | 28.710 | 2,751,705 |
| 2022-04-07 | 30.480 | 30.540 | 29.035 | 29.035 | 29.035 | 2,813,313 |
| 2022-04-06 | 32.700 | 32.770 | 29.920 | 30.160 | 30.160 | 4,671,279 |
| 2022-04-05 | 32.800 | 33.330 | 32.320 | 32.800 | 32.800 | 2,530,326 |
| 2022-04-04 | 35.600 | 35.680 | 31.725 | 32.700 | 32.700 | 6,506,338 |
| 2022-04-01 | 35.560 | 35.985 | 34.845 | 35.100 | 35.100 | 2,390,256 |
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.