Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	39.800	40.000	38.410	38.780	38.780	1,771,635
2022-01-03	39.490	41.190	39.160	39.400	39.400	2,551,155
2021-12-30	39.560	39.950	38.540	38.860	38.860	1,928,301
2021-12-29	39.770	40.330	39.210	39.800	39.800	817,664
2021-12-28	40.180	40.660	39.010	39.770	39.770	1,556,840
2021-12-27	38.780	41.000	38.300	40.400	40.400	1,682,120
2021-12-23	41.610	41.960	38.710	38.780	38.780	3,061,858
2021-12-22	39.500	41.360	39.040	41.350	41.350	2,043,342
2021-12-21	39.500	40.300	38.770	39.375	39.375	1,850,335
2021-12-20	37.500	39.445	36.985	39.225	39.225	2,128,895
2021-12-17	36.790	37.915	36.225	37.915	37.915	4,946,422
2021-12-16	35.300	38.115	35.300	37.250	37.250	3,077,300
2021-12-15	36.500	36.745	34.650	34.770	34.770	2,755,413
2021-12-14	38.435	38.460	36.485	36.485	36.485	2,410,495
2021-12-13	38.100	38.560	37.620	38.000	38.000	1,981,626
2021-12-10	38.845	38.845	37.560	38.000	38.000	1,593,265
2021-12-09	37.940	39.880	37.810	39.160	39.160	4,258,328
2021-12-08	37.650	38.800	37.410	37.975	37.975	2,491,227
2021-12-07	35.000	37.670	34.960	37.265	37.265	4,647,059
2021-12-06	36.540	37.000	34.525	34.725	34.725	6,275,085
2021-12-03	36.500	37.340	36.370	36.545	36.545	3,618,424
2021-12-02	38.245	38.245	36.055	36.385	36.385	5,334,331
2021-12-01	40.080	40.600	37.920	38.480	38.480	4,141,382
2021-11-30	40.520	41.695	39.365	39.365	39.365	7,032,655
2021-11-29	42.630	42.630	40.630	40.940	40.940	2,754,685
2021-11-26	39.500	43.120	39.000	42.000	42.000	6,245,426
2021-11-25	40.745	40.920	39.330	40.350	40.350	2,132,181
2021-11-24	43.560	43.770	40.370	40.370	40.370	3,535,366
2021-11-23	43.000	44.290	42.625	43.250	43.250	1,765,184
2021-11-22	45.500	46.150	42.950	43.085	43.085	2,686,352
2021-11-19	45.000	46.095	44.120	45.400	45.400	4,209,067
2021-11-18	42.980	45.060	42.450	44.965	44.965	4,245,181
2021-11-17	44.195	44.320	42.400	42.710	42.710	2,886,986
2021-11-16	41.950	44.155	41.800	44.030	44.030	2,363,926
2021-11-15	41.000	42.600	40.300	41.700	41.700	2,555,880
2021-11-12	43.000	43.100	40.250	40.800	40.800	5,470,764
2021-11-10	42.315	43.290	41.400	42.300	42.300	3,731,965
2021-11-09	48.000	48.800	42.340	42.340	42.340	7,836,602
2021-11-08	49.800	49.900	47.165	47.695	47.695	2,804,676
2021-11-05	48.500	50.190	46.560	49.250	49.250	9,797,926
2021-11-04	43.970	45.335	43.600	44.500	44.500	2,878,602
2021-11-03	44.175	44.860	43.310	43.500	43.500	2,048,406
2021-11-02	45.500	45.600	43.750	44.160	44.160	3,853,429
2021-10-29	45.960	46.320	44.615	45.120	45.120	2,509,683
2021-10-28	47.360	47.540	45.810	45.950	45.950	2,208,812
2021-10-27	46.800	48.230	45.530	47.360	47.360	4,366,924
2021-10-26	48.925	49.130	46.640	46.870	46.870	3,643,519
2021-10-25	50.160	51.300	48.580	48.670	48.670	1,885,046
2021-10-22	49.600	51.130	49.225	50.350	50.350	2,007,962
2021-10-21	49.300	50.500	48.650	49.480	49.480	2,404,902
2021-10-20	49.050	50.480	48.810	49.300	49.300	2,023,318
2021-10-19	50.760	50.760	49.055	49.295	49.295	3,355,915
2021-10-18	50.710	51.630	50.480	50.800	50.800	1,898,081
2021-10-15	51.150	51.260	49.420	50.690	50.690	3,801,772
2021-10-14	51.880	52.950	50.020	50.980	50.980	5,409,374

← NewerPage 21 of 21 · 1,255 trading days

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.