Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	35.610	36.145	35.325	36.145	36.145	2,214,806
2025-08-05	36.125	36.495	35.625	35.815	35.815	1,724,233
2025-08-04	35.585	36.125	35.045	36.125	36.125	1,287,216
2025-08-01	36.710	37.000	35.385	35.690	35.690	2,692,586
2025-07-31	37.720	38.440	36.800	37.015	37.015	5,886,493
2025-07-30	36.660	37.750	36.655	37.750	37.750	4,116,205
2025-07-29	36.565	37.065	35.845	36.890	36.890	3,381,238
2025-07-28	36.400	37.080	36.065	36.320	36.320	2,576,761
2025-07-25	36.190	36.410	35.920	36.300	36.300	1,001,120
2025-07-24	36.495	36.765	36.200	36.405	36.405	1,011,097
2025-07-23	36.200	36.655	36.165	36.495	36.495	1,628,704
2025-07-22	36.250	36.435	35.965	36.050	36.050	1,348,607
2025-07-21	36.200	36.550	36.120	36.320	36.320	1,919,224
2025-07-18	36.015	36.580	35.810	36.220	36.220	3,088,613
2025-07-17	35.990	36.215	35.400	35.660	35.660	2,412,613
2025-07-16	35.565	35.905	35.315	35.905	35.905	2,442,823
2025-07-15	35.455	35.870	34.900	35.565	35.565	3,088,830
2025-07-14	34.760	35.640	34.460	35.550	35.550	2,931,944
2025-07-11	34.625	34.900	34.475	34.760	34.760	4,578,691
2025-07-10	35.000	35.820	34.620	34.825	34.825	14,322,117
2025-07-09	34.890	35.300	34.460	35.200	35.200	4,057,396
2025-07-08	34.700	35.060	34.505	34.980	34.980	6,796,744
2025-07-07	34.330	34.750	34.045	34.500	34.500	1,506,428
2025-07-04	34.190	34.570	33.755	34.420	34.420	1,676,902
2025-07-03	34.150	34.800	34.060	34.355	34.355	2,530,687
2025-07-02	34.025	34.235	33.715	34.150	34.150	1,736,029
2025-07-01	34.500	34.840	33.925	34.025	34.025	2,325,618
2025-06-30	34.110	35.000	34.085	34.590	34.590	5,947,842
2025-06-27	33.310	34.000	33.145	33.870	33.870	2,506,095
2025-06-26	32.550	33.325	32.405	33.130	33.130	3,417,626
2025-06-25	32.500	32.865	32.420	32.605	32.605	2,175,894
2025-06-24	32.550	32.680	31.870	32.390	32.390	3,018,379
2025-06-23	32.450	32.450	31.680	32.000	32.000	2,749,378
2025-06-20	33.090	33.110	32.470	32.540	32.540	5,489,858
2025-06-18	33.255	33.330	32.710	33.110	33.110	3,115,621
2025-06-17	32.750	33.350	32.675	33.255	33.255	3,926,151
2025-06-16	33.250	33.440	32.950	33.100	33.100	3,104,432
2025-06-13	33.280	33.570	32.830	33.255	33.255	3,430,810
2025-06-12	34.000	34.140	33.300	33.915	33.915	3,623,470
2025-06-11	34.160	34.600	33.865	34.195	34.195	7,698,960
2025-06-10	33.800	34.475	33.450	34.020	34.020	9,599,613
2025-06-09	33.830	34.000	33.310	33.750	33.750	4,502,368
2025-06-06	33.600	34.300	33.250	33.830	33.830	14,314,927
2025-06-05	35.750	35.820	34.495	35.315	35.315	2,350,112
2025-06-04	34.500	35.700	34.500	35.700	35.700	2,868,747
2025-06-03	35.150	35.330	34.045	34.500	34.500	3,341,837
2025-06-02	34.280	35.430	33.880	35.200	35.200	3,884,891
2025-05-30	34.515	34.675	34.045	34.445	34.445	8,529,249
2025-05-29	35.200	35.380	34.550	34.600	34.600	4,415,350
2025-05-28	33.530	35.370	33.370	35.205	35.205	4,023,403
2025-05-27	33.250	33.835	33.240	33.550	33.550	2,152,184
2025-05-26	33.120	33.800	33.000	33.515	33.515	2,339,439
2025-05-23	32.440	33.160	32.305	33.055	33.055	5,696,142
2025-05-22	32.365	32.795	31.225	32.225	32.225	6,123,298
2025-05-21	33.450	33.450	32.560	32.975	32.975	4,026,706
2025-05-20	33.560	34.240	33.555	33.800	33.800	2,926,972
2025-05-19	33.260	33.740	32.750	33.330	33.330	1,822,659
2025-05-16	33.750	34.200	33.270	33.510	33.510	1,574,259
2025-05-15	33.580	33.670	33.075	33.485	33.485	2,060,200
2025-05-14	34.920	34.950	33.500	33.580	33.580	4,704,162

← NewerPage 6 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.