Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	36.200	36.660	35.650	36.500	36.500	2,798,934
2022-03-29	34.800	36.200	34.140	36.200	36.200	4,645,042
2022-03-28	33.500	34.790	33.045	34.500	34.500	3,848,148
2022-03-25	33.500	34.180	32.665	33.000	33.000	2,394,429
2022-03-24	32.530	33.700	31.835	33.405	33.405	2,234,954
2022-03-23	33.100	33.720	32.005	32.330	32.330	1,822,742
2022-03-22	31.720	33.180	31.225	32.890	32.890	4,288,085
2022-03-21	32.300	32.885	31.210	31.840	31.840	2,714,077
2022-03-18	32.940	33.150	31.945	32.430	32.430	4,973,978
2022-03-17	31.850	32.700	31.200	32.700	32.700	5,821,212
2022-03-16	30.970	32.200	30.120	30.895	30.895	4,645,894
2022-03-15	29.800	29.960	28.410	29.430	29.430	2,522,757
2022-03-14	29.250	29.675	28.360	29.240	29.240	2,381,598
2022-03-11	29.410	30.580	28.760	29.370	29.370	3,232,837
2022-03-10	29.950	30.300	28.510	29.230	29.230	3,401,448
2022-03-09	27.255	29.200	26.700	29.135	29.135	3,957,972
2022-03-08	26.000	27.480	25.320	26.195	26.195	3,554,768
2022-03-07	26.000	26.740	23.120	26.400	26.400	9,955,602
2022-03-04	27.600	27.700	26.105	26.305	26.305	3,743,742
2022-03-03	29.255	29.615	27.745	27.745	27.745	2,768,938
2022-03-02	29.600	31.005	29.110	29.255	29.255	3,664,184
2022-03-01	31.620	31.885	29.820	30.200	30.200	3,853,691
2022-02-28	26.500	31.480	26.120	31.365	31.365	5,749,619
2022-02-25	27.590	28.600	26.030	27.510	27.510	6,358,578
2022-02-24	27.000	28.235	24.435	26.400	26.400	13,846,493
2022-02-23	33.195	33.210	30.570	30.615	30.615	4,763,132
2022-02-22	30.200	32.890	29.685	32.750	32.750	3,170,282
2022-02-21	33.000	33.265	31.010	31.200	31.200	2,417,131
2022-02-18	33.700	34.070	32.650	32.650	32.650	2,562,474
2022-02-17	34.490	34.695	33.700	33.830	33.830	1,507,547
2022-02-16	36.000	36.195	34.060	34.325	34.325	3,280,367
2022-02-15	35.070	36.075	35.005	35.690	35.690	1,664,390
2022-02-14	34.110	35.095	33.100	34.945	34.945	3,166,737
2022-02-11	34.300	35.450	34.000	35.185	35.185	2,168,780
2022-02-10	36.000	36.000	33.910	34.800	34.800	2,010,815
2022-02-09	34.060	35.320	33.400	35.160	35.160	4,047,739
2022-02-08	35.100	35.200	32.930	33.660	33.660	4,673,932
2022-02-07	35.480	35.790	34.540	35.040	35.040	4,066,192
2022-02-04	36.785	37.730	35.175	35.175	35.175	3,867,938
2022-02-03	38.040	38.080	36.375	36.375	36.375	3,357,191
2022-02-02	39.200	39.200	38.320	38.520	38.520	1,679,270
2022-02-01	37.600	38.835	36.840	38.835	38.835	3,225,070
2022-01-31	36.300	37.710	35.900	37.600	37.600	4,722,606
2022-01-28	36.500	36.640	34.800	35.375	35.375	4,691,677
2022-01-27	36.900	37.500	36.110	36.400	36.400	3,487,458
2022-01-26	38.120	38.200	36.865	37.580	37.580	3,831,055
2022-01-25	37.350	38.360	37.005	37.855	37.855	2,727,029
2022-01-24	38.600	39.260	36.000	36.700	36.700	3,950,291
2022-01-21	39.455	39.960	38.420	39.000	39.000	3,323,055
2022-01-20	40.245	41.180	40.120	40.240	40.240	4,451,467
2022-01-19	39.250	40.640	38.855	40.200	40.200	3,515,320
2022-01-18	42.050	42.200	39.800	39.860	39.860	4,677,131
2022-01-17	43.380	43.450	42.100	42.300	42.300	3,160,498
2022-01-14	43.800	43.885	42.820	43.235	43.235	3,859,185
2022-01-13	42.900	44.400	42.120	44.000	44.000	7,064,033
2022-01-12	41.200	43.360	41.160	42.870	42.870	9,013,101
2022-01-11	39.440	40.980	39.055	40.830	40.830	5,312,022
2022-01-10	39.620	40.750	38.560	38.630	38.630	4,917,472
2022-01-07	37.000	40.250	36.500	39.365	39.365	6,847,709
2022-01-05	38.725	38.725	37.600	37.785	37.785	3,245,494

← NewerPage 20 of 21 · 1,255 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.