Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	29.140	29.805	28.925	29.715	29.715	2,715,813
2026-01-30	30.100	30.100	29.215	29.220	29.220	5,907,554
2026-01-29	30.640	30.700	30.060	30.105	30.105	1,835,322
2026-01-28	30.600	30.760	30.050	30.420	30.420	2,759,180
2026-01-27	30.015	30.520	29.730	30.405	30.405	3,768,967
2026-01-26	30.000	30.520	29.740	29.945	29.945	2,285,915
2026-01-23	30.600	30.630	29.990	30.165	30.165	4,610,920
2026-01-22	30.200	30.720	30.135	30.545	30.545	3,490,274
2026-01-21	30.845	30.845	29.460	29.955	29.955	7,067,766
2026-01-20	31.000	31.050	30.220	30.845	30.845	3,540,063
2026-01-19	31.020	32.035	30.670	30.880	30.880	4,857,931
2026-01-16	31.330	31.895	31.120	31.325	31.325	3,781,543
2026-01-15	31.215	31.445	30.865	31.315	31.315	2,814,794
2026-01-14	32.460	32.460	31.105	31.210	31.210	4,338,446
2026-01-13	32.370	32.650	32.020	32.270	32.270	2,635,628
2026-01-12	32.100	32.400	32.000	32.250	32.250	2,129,872
2026-01-09	32.260	32.315	31.670	32.100	32.100	3,512,753
2026-01-08	32.800	32.865	31.900	32.160	32.160	5,629,014
2026-01-07	31.360	32.900	31.240	32.805	32.805	8,183,989
2026-01-05	31.450	31.465	30.915	31.360	31.360	4,554,493
2026-01-02	31.000	31.565	30.850	31.245	31.245	2,893,610
2025-12-30	31.195	31.300	30.885	31.020	31.020	1,811,023
2025-12-29	30.650	31.195	30.400	31.195	31.195	3,404,640
2025-12-23	30.850	30.960	30.600	30.625	30.625	2,512,406
2025-12-22	30.905	30.960	30.585	30.960	30.960	2,097,698
2025-12-19	30.535	31.005	30.350	30.895	30.895	8,029,825
2025-12-18	30.360	30.745	30.120	30.535	30.535	7,142,968
2025-12-17	30.900	30.920	30.220	30.445	30.445	4,098,149
2025-12-16	31.200	31.215	30.590	30.850	30.850	5,592,181
2025-12-15	31.110	31.415	30.840	31.385	31.385	6,484,609
2025-12-12	31.605	31.605	30.985	31.010	31.010	4,154,020
2025-12-11	31.345	31.745	31.090	31.605	31.605	4,611,669
2025-12-10	31.500	31.500	30.950	31.200	31.200	2,496,256
2025-12-09	30.700	31.480	30.550	31.460	31.460	8,039,453
2025-12-08	30.910	31.005	30.500	30.700	30.700	4,734,919
2025-12-05	31.200	31.340	30.835	30.975	30.975	13,764,375
2025-12-04	30.545	31.085	30.540	30.945	30.945	14,374,693
2025-12-03	31.385	31.415	30.465	30.510	30.510	7,993,221
2025-12-02	30.500	31.615	30.420	31.325	31.325	13,578,750
2025-12-01	32.140	32.520	31.820	32.330	32.330	2,797,822
2025-11-28	31.770	32.460	31.410	32.055	32.055	1,969,238
2025-11-27	32.025	32.175	31.680	31.770	31.770	3,191,460
2025-11-26	31.345	32.080	30.865	32.025	32.025	3,818,439
2025-11-25	31.200	31.450	30.665	31.250	31.250	2,573,085
2025-11-24	31.450	31.560	30.555	31.030	31.030	5,937,423
2025-11-21	30.300	31.720	30.300	31.190	31.190	4,483,415
2025-11-20	32.200	32.250	30.000	31.500	31.500	10,035,267
2025-11-19	32.360	32.385	31.850	32.000	32.000	6,669,079
2025-11-18	33.330	33.370	31.965	32.225	32.225	3,867,807
2025-11-17	34.500	34.570	33.350	33.465	33.465	2,589,133
2025-11-14	34.610	35.005	34.250	34.250	34.250	2,539,929
2025-11-13	34.760	35.185	34.600	34.600	34.600	3,194,288
2025-11-12	35.150	35.350	34.560	34.800	34.800	3,697,800
2025-11-10	34.900	35.005	34.485	34.940	34.940	2,567,271
2025-11-07	34.660	34.950	34.290	34.675	34.675	2,501,273
2025-11-06	34.300	35.005	34.185	34.520	34.520	2,988,986
2025-11-05	33.800	34.250	33.435	34.245	34.245	1,400,365
2025-11-04	34.100	34.250	33.720	33.850	33.850	1,659,242
2025-11-03	34.500	34.765	34.200	34.280	34.280	1,360,202
2025-10-31	34.455	35.180	34.255	34.500	34.500	3,272,049

← NewerPage 4 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.