Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	30.300	31.180	30.275	30.820	30.820	2,512,140
2025-02-12	29.830	30.360	29.830	30.130	30.130	3,929,460
2025-02-11	29.990	30.050	29.625	29.825	29.825	1,250,437
2025-02-10	29.600	30.050	29.355	29.890	29.890	1,655,999
2025-02-07	29.750	30.255	29.505	29.570	29.570	2,522,970
2025-02-06	29.330	29.790	29.200	29.650	29.650	1,421,067
2025-02-05	29.530	29.870	29.145	29.305	29.305	2,404,122
2025-02-04	28.990	29.875	28.990	29.500	29.500	2,399,967
2025-02-03	29.000	29.200	28.435	28.640	28.640	3,042,082
2025-01-31	30.120	30.365	29.580	30.005	30.005	2,518,972
2025-01-30	28.965	30.350	28.965	30.100	30.100	2,941,811
2025-01-29	28.805	29.470	28.535	28.870	28.870	1,604,145
2025-01-28	27.155	28.730	27.150	28.595	28.595	2,190,641
2025-01-27	27.000	27.205	26.635	27.155	27.155	1,081,837
2025-01-24	26.955	27.420	26.955	27.270	27.270	900,814
2025-01-23	26.940	27.490	26.625	26.865	26.865	631,177
2025-01-22	26.865	27.075	26.580	26.940	26.940	2,064,469
2025-01-21	26.900	26.920	26.565	26.750	26.750	1,698,961
2025-01-20	26.950	27.185	26.695	26.735	26.735	1,916,259
2025-01-17	26.750	27.120	25.850	26.905	26.905	2,458,445
2025-01-16	26.700	26.900	26.415	26.670	26.670	1,915,674
2025-01-15	26.000	26.645	25.630	26.645	26.645	2,129,714
2025-01-14	25.830	26.200	25.660	25.905	25.905	1,879,610
2025-01-13	26.580	26.580	25.655	25.670	25.670	2,120,029
2025-01-10	27.195	27.375	26.425	26.600	26.600	1,774,019
2025-01-09	27.200	27.300	26.770	27.175	27.175	1,061,604
2025-01-08	27.700	27.710	27.010	27.180	27.180	2,303,612
2025-01-07	28.000	28.035	27.600	27.600	27.600	1,863,359
2025-01-03	28.240	28.250	27.560	27.705	27.705	1,701,822
2025-01-02	27.495	28.240	27.200	28.240	28.240	1,690,982
2024-12-30	27.655	27.685	27.025	27.080	27.080	1,430,539
2024-12-27	27.800	27.825	27.360	27.675	27.675	1,006,884
2024-12-23	27.950	28.180	27.620	27.850	27.850	1,572,417
2024-12-20	27.880	27.890	27.305	27.890	27.890	3,296,581
2024-12-19	27.800	28.015	27.550	27.990	27.990	2,523,889
2024-12-18	28.320	28.590	27.920	28.030	28.030	2,036,405
2024-12-17	29.130	29.200	27.940	28.455	28.455	1,884,057
2024-12-16	29.000	29.155	28.420	29.125	29.125	1,871,235
2024-12-13	28.715	29.235	28.550	29.060	29.060	2,386,360
2024-12-12	29.980	30.095	28.380	28.700	28.700	3,560,969
2024-12-11	30.180	30.270	29.650	30.100	30.100	1,518,564
2024-12-10	29.840	30.700	29.240	30.300	30.300	3,362,833
2024-12-09	30.440	30.500	29.845	29.845	29.845	1,519,273
2024-12-06	30.370	30.930	30.245	30.350	30.350	2,076,326
2024-12-05	30.410	30.505	29.955	30.370	30.370	2,228,297
2024-12-04	29.100	30.365	28.975	30.265	30.265	2,317,093
2024-12-03	29.500	29.645	28.795	28.990	28.990	2,207,585
2024-12-02	28.800	29.675	28.560	29.200	29.200	1,866,275
2024-11-29	28.400	28.950	28.295	28.770	28.770	1,748,979
2024-11-28	28.960	29.150	28.400	28.505	28.505	1,332,881
2024-11-27	29.100	29.205	28.800	28.950	28.950	1,208,896
2024-11-26	29.300	29.300	28.500	28.950	28.950	1,960,717
2024-11-25	29.200	29.545	28.920	29.290	29.290	4,161,059
2024-11-22	29.190	29.350	28.600	28.815	28.815	2,733,490
2024-11-21	28.380	29.150	28.010	28.920	28.920	2,383,598
2024-11-20	28.400	28.445	27.835	28.245	28.245	2,507,491
2024-11-19	28.895	28.930	27.450	28.000	28.000	4,252,753
2024-11-18	29.080	29.280	28.305	28.630	28.630	4,004,343
2024-11-15	30.800	30.800	29.140	29.150	29.150	5,793,147
2024-11-14	33.990	33.990	29.105	31.135	31.135	12,773,296

← NewerPage 8 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.