Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	34.615	34.760	34.170	34.465	34.465	2,590,401
2025-10-29	35.000	35.200	34.300	34.560	34.560	6,775,194
2025-10-28	34.800	35.185	34.455	35.000	35.000	3,252,540
2025-10-27	35.000	35.200	34.420	34.680	34.680	4,584,199
2025-10-24	34.900	35.340	34.670	34.810	34.810	3,437,362
2025-10-23	34.460	34.885	34.145	34.870	34.870	2,325,321
2025-10-22	34.250	34.500	33.935	34.500	34.500	1,706,688
2025-10-21	33.900	34.270	33.660	34.060	34.060	2,287,647
2025-10-20	33.600	34.035	33.500	33.740	33.740	1,903,735
2025-10-17	33.525	33.700	32.610	33.545	33.545	2,714,471
2025-10-16	33.830	34.095	33.665	33.750	33.750	1,577,928
2025-10-15	33.650	33.975	33.365	33.830	33.830	3,240,936
2025-10-14	33.385	34.045	33.300	33.650	33.650	2,853,269
2025-10-13	32.930	33.850	32.710	33.520	33.520	2,955,350
2025-10-10	32.680	33.340	32.500	33.200	33.200	3,632,892
2025-10-09	33.510	33.725	32.805	32.935	32.935	3,656,017
2025-10-08	33.500	33.665	32.965	33.495	33.495	3,613,601
2025-10-07	33.900	33.910	33.200	33.615	33.615	3,001,215
2025-10-06	34.900	35.015	33.780	33.800	33.800	3,273,388
2025-10-03	34.665	34.995	34.420	34.900	34.900	2,779,705
2025-10-02	35.000	35.355	34.635	34.665	34.665	4,264,619
2025-10-01	35.480	35.600	34.980	35.000	35.000	4,305,688
2025-09-30	36.030	36.300	35.395	35.595	35.595	4,145,752
2025-09-29	35.295	36.420	35.095	36.180	36.180	4,290,606
2025-09-26	35.120	35.515	34.880	35.280	35.280	5,090,338
2025-09-25	34.815	35.000	34.455	34.735	34.735	1,987,772
2025-09-24	34.635	34.815	34.215	34.815	34.815	2,984,688
2025-09-23	34.700	35.370	34.570	34.750	34.750	3,091,111
2025-09-22	34.605	34.985	34.150	34.605	34.605	2,736,245
2025-09-19	34.870	35.015	34.125	34.620	34.620	7,595,886
2025-09-18	35.800	35.890	34.615	34.870	34.870	6,067,239
2025-09-17	35.500	35.690	34.970	35.280	35.280	2,470,896
2025-09-16	35.990	35.995	35.120	35.300	35.300	2,437,604
2025-09-15	35.800	36.245	35.795	35.935	35.935	2,484,767
2025-09-12	36.340	36.660	35.665	35.665	35.665	1,898,575
2025-09-11	35.900	36.485	35.810	36.090	36.090	2,266,738
2025-09-10	35.520	36.140	34.995	35.840	35.840	2,604,168
2025-09-09	36.080	36.250	35.380	35.520	35.520	2,886,909
2025-09-08	34.990	36.000	34.915	36.000	36.000	2,393,561
2025-09-05	35.120	35.925	34.760	34.890	34.890	3,472,965
2025-09-04	34.695	35.010	34.485	34.810	34.810	3,210,706
2025-09-03	34.430	34.935	34.110	34.515	34.515	4,961,368
2025-09-02	35.415	35.415	34.225	34.465	34.465	3,685,975
2025-09-01	36.500	36.805	35.000	35.415	35.415	3,307,720
2025-08-29	36.605	37.045	36.340	36.515	36.515	1,813,022
2025-08-28	37.500	37.610	36.565	36.840	36.840	1,656,379
2025-08-27	38.480	38.570	37.230	37.280	37.280	1,167,712
2025-08-26	38.250	38.510	37.150	38.085	38.085	4,265,993
2025-08-25	38.335	38.600	38.130	38.285	38.285	1,972,728
2025-08-22	37.900	38.550	37.375	38.340	38.340	3,740,805
2025-08-21	37.900	38.640	37.865	38.480	38.480	2,168,915
2025-08-20	38.400	38.520	37.600	37.960	37.960	2,116,562
2025-08-19	38.100	38.600	37.835	38.500	38.500	2,867,057
2025-08-18	37.675	38.590	37.425	37.875	37.875	3,124,350
2025-08-14	37.750	37.800	37.335	37.675	37.675	1,667,674
2025-08-13	37.470	38.075	37.260	37.895	37.895	2,572,929
2025-08-12	37.310	37.510	37.045	37.235	37.235	1,096,121
2025-08-11	37.765	37.890	37.100	37.290	37.290	1,736,241
2025-08-08	37.250	37.980	36.835	37.785	37.785	2,360,460
2025-08-07	36.145	37.590	35.655	37.275	37.275	2,734,993

← NewerPage 5 of 21 · 1,253 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.