Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	34.730	34.980	34.375	34.880	34.880	4,543,556
2025-05-12	33.960	35.240	33.955	34.640	34.640	2,878,995
2025-05-09	33.660	34.095	33.500	33.890	33.890	1,505,931
2025-05-08	33.500	34.110	33.020	33.660	33.660	3,939,307
2025-05-07	32.810	33.680	32.670	33.380	33.380	3,973,404
2025-05-06	32.730	32.880	32.130	32.650	32.650	1,726,413
2025-05-05	33.200	33.375	32.795	33.225	33.225	1,486,605
2025-05-02	33.515	33.645	32.980	33.415	33.415	1,824,509
2025-04-30	33.500	33.805	32.665	32.965	32.965	2,144,159
2025-04-29	33.640	34.200	33.305	33.505	33.505	2,380,416
2025-04-28	33.350	33.900	33.340	33.590	33.590	2,238,970
2025-04-25	33.820	33.900	33.225	33.225	33.225	3,613,507
2025-04-24	32.955	33.820	32.510	33.820	33.820	5,120,846
2025-04-23	31.735	33.180	31.725	33.100	33.100	6,406,939
2025-04-22	31.250	31.700	31.100	31.570	31.570	5,071,928
2025-04-17	30.750	31.290	30.620	31.100	31.100	3,619,677
2025-04-16	30.200	31.330	30.195	30.880	30.880	10,385,626
2025-04-15	31.200	31.780	30.900	31.510	31.510	1,476,798
2025-04-14	30.840	31.165	30.725	31.165	31.165	1,194,759
2025-04-11	30.500	31.380	30.355	30.510	30.510	2,796,071
2025-04-10	32.000	32.070	30.360	30.565	30.565	3,004,672
2025-04-09	29.280	30.335	29.240	30.000	30.000	3,019,507
2025-04-08	29.500	30.345	29.315	30.315	30.315	3,280,682
2025-04-07	28.800	29.740	27.970	29.120	29.120	3,444,692
2025-04-04	30.975	31.535	29.930	30.100	30.100	3,514,706
2025-04-03	31.745	31.935	30.905	31.040	31.040	1,641,130
2025-04-02	32.100	32.305	31.600	32.100	32.100	2,978,215
2025-04-01	31.980	32.375	31.655	32.100	32.100	3,636,425
2025-03-31	31.150	31.785	30.865	31.260	31.260	7,139,001
2025-03-28	31.800	31.910	31.310	31.515	31.515	2,524,863
2025-03-27	31.125	32.180	31.060	31.910	31.910	3,521,958
2025-03-26	31.940	31.985	31.045	31.225	31.225	6,319,909
2025-03-25	32.600	32.765	32.185	32.320	32.320	1,997,366
2025-03-24	31.640	32.640	31.590	32.635	32.635	3,581,272
2025-03-21	31.340	31.750	30.800	31.510	31.510	7,765,693
2025-03-20	30.940	31.290	30.455	31.290	31.290	3,277,448
2025-03-19	31.500	31.560	30.940	31.065	31.065	3,652,308
2025-03-18	31.830	31.900	31.120	31.470	31.470	3,252,411
2025-03-17	31.900	32.245	30.800	31.575	31.575	3,991,791
2025-03-14	32.445	33.390	31.920	32.020	32.020	8,013,481
2025-03-13	30.500	32.975	29.840	32.380	32.380	15,869,693
2025-03-12	28.900	29.040	28.500	28.500	28.500	4,507,485
2025-03-11	28.425	28.730	28.210	28.630	28.630	3,498,472
2025-03-10	28.850	28.900	28.250	28.425	28.425	1,802,020
2025-03-07	29.000	29.185	28.580	28.900	28.900	2,058,927
2025-03-06	28.755	29.295	28.750	29.165	29.165	2,236,754
2025-03-05	27.860	28.795	27.800	28.615	28.615	3,683,602
2025-03-04	27.880	27.890	27.405	27.560	27.560	3,894,474
2025-03-03	28.040	28.350	27.805	28.090	28.090	3,219,726
2025-02-28	28.020	28.250	27.700	27.990	27.990	5,662,388
2025-02-27	29.100	29.215	28.135	28.135	28.135	4,075,951
2025-02-26	29.300	29.695	29.210	29.350	29.350	2,517,692
2025-02-25	28.770	29.355	28.605	29.110	29.110	2,869,593
2025-02-24	29.650	29.960	28.755	28.795	28.795	3,912,271
2025-02-21	29.190	29.960	29.185	29.650	29.650	3,277,612
2025-02-20	30.260	30.290	29.100	29.135	29.135	3,479,029
2025-02-19	30.750	31.200	29.990	30.260	30.260	1,993,605
2025-02-18	31.000	31.180	30.440	30.750	30.750	3,167,571
2025-02-17	30.925	31.220	30.640	30.925	30.925	1,880,933
2025-02-14	30.900	31.260	30.800	30.925	30.925	3,600,073

← NewerPage 7 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.