Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.600	45.085	44.400	44.735	44.735	4,448,791
2026-07-23	44.830	45.670	44.710	44.885	44.885	5,824,169
2026-07-22	45.085	45.490	44.745	45.080	45.080	6,204,268
2026-07-21	44.150	45.155	44.060	45.085	45.085	6,909,190
2026-07-20	43.215	44.110	42.930	44.000	44.000	6,383,480
2026-07-17	44.130	44.500	43.115	43.400	43.400	9,042,709
2026-07-16	44.315	44.520	43.860	44.370	44.370	11,151,470
2026-07-15	43.835	44.580	43.380	44.495	44.495	14,358,622
2026-07-14	41.000	43.980	40.580	43.925	43.925	14,666,287
2026-07-13	39.820	40.160	39.250	40.000	40.000	3,840,042
2026-07-10	38.955	39.950	38.955	39.830	39.830	5,323,700
2026-07-09	39.800	39.950	38.755	38.955	38.955	9,468,278
2026-07-08	39.165	39.860	38.680	39.700	39.700	6,858,822
2026-07-07	38.780	39.650	38.215	39.400	39.400	6,293,990
2026-07-06	38.500	39.090	38.285	38.800	38.800	4,774,751
2026-07-03	38.900	38.900	38.200	38.440	38.440	5,475,438
2026-07-02	38.570	38.895	37.880	38.730	38.730	6,248,131
2026-07-01	38.000	38.570	37.300	38.570	38.570	8,700,940
2026-06-30	37.190	37.815	36.850	37.815	37.815	8,709,456
2026-06-29	37.000	37.310	36.130	37.145	37.145	7,871,223
2026-06-26	37.990	38.000	36.430	37.195	37.195	7,353,317
2026-06-25	37.500	37.920	37.265	37.575	37.575	7,551,627
2026-06-24	38.525	38.810	37.320	37.320	37.320	10,054,035
2026-06-23	38.000	39.025	36.850	38.950	38.950	6,627,842
2026-06-22	39.450	39.475	38.295	38.555	38.555	7,688,170
2026-06-19	38.740	39.760	38.570	39.430	39.430	34,546,723
2026-06-18	37.960	38.700	37.820	38.495	38.495	18,349,060
2026-06-17	37.400	38.080	37.225	37.980	37.980	18,101,784
2026-06-16	35.935	37.680	35.130	37.530	37.530	50,929,127
2026-06-15	34.665	35.100	34.605	34.820	34.820	4,615,083
2026-06-12	34.945	35.690	34.285	34.415	34.415	3,199,903
2026-06-11	34.625	35.185	34.410	34.665	34.665	3,472,390
2026-06-10	34.630	34.955	34.175	34.630	34.630	2,948,567
2026-06-09	34.400	34.995	34.230	34.750	34.750	2,482,290
2026-06-08	34.700	34.775	33.800	34.445	34.445	3,843,359
2026-06-05	35.780	35.800	34.820	35.115	35.115	6,002,094
2026-06-03	35.000	35.790	34.920	35.340	35.340	5,835,318
2026-06-02	34.940	35.935	34.845	35.110	35.110	14,450,675
2026-06-01	34.660	34.900	34.220	34.360	34.360	3,972,310
2026-05-29	34.200	35.050	34.115	34.765	34.765	8,529,652
2026-05-28	33.945	34.525	33.665	34.205	34.205	6,605,051
2026-05-27	34.350	34.910	33.970	34.250	34.250	6,464,671
2026-05-26	34.500	34.600	34.185	34.350	34.350	5,494,908
2026-05-25	33.750	34.700	33.750	34.550	34.550	3,040,378
2026-05-22	32.780	33.940	32.745	33.615	33.615	7,244,764
2026-05-21	32.400	32.800	32.150	32.590	32.590	4,287,984
2026-05-20	31.745	32.520	31.510	32.270	32.270	2,886,795
2026-05-19	31.900	32.410	31.490	31.840	31.840	4,674,370
2026-05-18	30.400	32.140	30.290	31.835	31.835	5,476,287
2026-05-15	30.500	31.000	30.135	30.920	30.920	4,002,479
2026-05-14	31.300	31.380	30.240	30.670	30.670	8,978,057
2026-05-13	28.980	30.490	28.795	30.390	30.390	6,335,644
2026-05-12	29.810	29.810	28.790	28.795	28.795	4,186,635
2026-05-11	29.835	29.900	29.430	29.695	29.695	3,106,761
2026-05-08	30.750	30.840	29.800	29.835	29.835	4,231,692
2026-05-07	31.300	31.400	30.610	30.860	30.860	6,425,384
2026-05-06	30.050	31.480	30.050	30.980	30.980	6,587,215
2026-05-05	29.855	30.270	29.680	29.820	29.820	2,381,393
2026-05-04	30.000	30.350	29.685	29.820	29.820	2,488,061
2026-04-30	30.150	30.160	29.620	29.745	29.745	3,282,318

← NewerPage 2 of 5 · 249 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.