Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	29.540	30.145	29.420	29.990	29.990	4,310,507
2026-04-28	30.230	30.415	29.510	29.530	29.530	4,502,367
2026-04-27	30.300	30.600	30.100	30.365	30.365	2,654,640
2026-04-24	30.100	30.435	29.890	30.200	30.200	3,839,121
2026-04-23	29.800	30.410	29.620	30.015	30.015	4,723,103
2026-04-22	30.250	30.265	29.850	29.875	29.875	5,002,872
2026-04-21	30.800	30.800	30.280	30.345	30.345	3,674,951
2026-04-20	30.680	30.760	30.220	30.280	30.280	6,427,904
2026-04-17	29.855	30.760	29.700	30.680	30.680	6,957,317
2026-04-16	29.880	30.185	29.355	29.710	29.710	6,921,712
2026-04-15	28.925	29.960	28.800	29.725	29.725	11,312,259
2026-04-14	28.060	28.975	27.815	28.800	28.800	6,535,594
2026-04-13	27.560	28.030	27.365	27.790	27.790	11,361,682
2026-04-10	27.000	27.980	26.900	27.700	27.700	8,734,528
2026-04-09	25.760	27.255	25.760	27.000	27.000	16,422,716
2026-04-08	27.300	27.915	26.730	26.770	26.770	9,281,113
2026-04-07	26.590	27.260	26.290	26.370	26.370	3,680,263
2026-04-02	26.480	26.590	25.880	26.590	26.590	4,786,418
2026-04-01	26.880	27.110	26.360	26.595	26.595	2,978,376
2026-03-31	26.000	26.550	25.870	26.360	26.360	3,422,169
2026-03-30	26.300	26.460	25.780	25.840	25.840	2,416,442
2026-03-27	26.600	26.660	25.895	26.100	26.100	2,301,087
2026-03-26	26.375	26.780	26.250	26.625	26.625	2,406,613
2026-03-25	25.950	26.445	25.950	26.375	26.375	2,631,028
2026-03-24	26.310	26.400	25.725	25.725	25.725	2,161,625
2026-03-23	26.000	26.660	25.530	26.400	26.400	3,154,674
2026-03-20	26.740	26.765	25.920	26.195	26.195	6,143,692
2026-03-19	26.840	27.140	26.350	26.400	26.400	4,819,089
2026-03-18	27.170	27.525	26.900	26.900	26.900	4,178,726
2026-03-17	27.100	27.195	26.130	27.000	27.000	5,487,102
2026-03-16	27.600	27.705	27.120	27.250	27.250	4,296,605
2026-03-13	28.000	28.125	27.160	27.600	27.600	4,436,388
2026-03-12	28.850	29.160	27.840	27.985	27.985	6,817,580
2026-03-11	28.500	28.510	27.580	27.580	27.580	3,684,224
2026-03-10	28.820	28.850	28.090	28.205	28.205	3,576,144
2026-03-09	27.895	28.250	27.630	28.000	28.000	4,697,539
2026-03-06	27.800	28.450	27.275	28.055	28.055	12,518,184
2026-03-05	26.490	26.665	25.980	26.500	26.500	5,834,637
2026-03-04	26.280	26.415	25.845	26.245	26.245	8,206,241
2026-03-03	27.000	27.195	25.985	25.985	25.985	5,498,641
2026-03-02	27.290	27.450	26.825	27.115	27.115	2,861,874
2026-02-27	27.900	27.915	27.455	27.755	27.755	7,104,894
2026-02-26	28.500	28.625	27.235	27.900	27.900	6,815,277
2026-02-25	28.300	28.435	28.055	28.185	28.185	3,460,616
2026-02-24	28.300	28.310	27.720	28.300	28.300	4,628,290
2026-02-23	27.795	28.480	27.700	28.195	28.195	8,433,678
2026-02-20	28.650	28.710	27.550	27.670	27.670	7,940,543
2026-02-19	29.165	29.210	28.520	28.650	28.650	4,678,515
2026-02-18	29.200	29.230	28.655	29.000	29.000	4,144,840
2026-02-17	29.660	29.660	28.885	28.885	28.885	2,246,070
2026-02-16	29.200	29.740	29.160	29.400	29.400	1,409,599
2026-02-13	29.885	29.885	29.170	29.170	29.170	4,815,065
2026-02-12	29.360	30.200	29.155	29.885	29.885	4,021,573
2026-02-11	29.440	29.695	28.820	29.335	29.335	4,141,176
2026-02-10	29.200	29.600	28.885	29.290	29.290	2,748,108
2026-02-09	28.920	29.615	28.625	28.990	28.990	2,719,268
2026-02-06	28.775	28.960	28.390	28.685	28.685	4,656,476
2026-02-05	28.900	29.085	28.555	28.770	28.770	4,315,779
2026-02-04	29.100	29.225	28.800	28.900	28.900	4,204,077
2026-02-03	29.890	29.965	28.890	29.135	29.135	3,410,562

← NewerPage 3 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.