Allegro.eu S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 34.205 | 35.400 | 34.160 | 35.115 | 35.115 | 2,850,303 |
| 2024-11-12 | 34.650 | 34.800 | 33.910 | 34.205 | 34.205 | 3,423,021 |
| 2024-11-08 | 35.300 | 35.300 | 34.460 | 34.650 | 34.650 | 1,291,422 |
| 2024-11-07 | 34.895 | 35.300 | 34.505 | 35.130 | 35.130 | 1,651,776 |
| 2024-11-06 | 34.620 | 35.050 | 34.480 | 34.775 | 34.775 | 1,753,530 |
| 2024-11-05 | 35.230 | 35.300 | 34.230 | 34.490 | 34.490 | 1,508,626 |
| 2024-11-04 | 35.120 | 35.405 | 34.880 | 35.230 | 35.230 | 2,375,444 |
| 2024-10-31 | 35.520 | 35.760 | 34.865 | 35.120 | 35.120 | 2,372,948 |
| 2024-10-30 | 35.650 | 36.525 | 35.560 | 35.840 | 35.840 | 3,756,357 |
| 2024-10-29 | 34.990 | 35.655 | 34.955 | 35.530 | 35.530 | 2,277,672 |
| 2024-10-28 | 34.810 | 35.700 | 34.810 | 35.000 | 35.000 | 2,436,433 |
| 2024-10-25 | 34.585 | 34.810 | 34.105 | 34.810 | 34.810 | 1,791,739 |
| 2024-10-24 | 34.500 | 34.780 | 34.240 | 34.455 | 34.455 | 2,067,601 |
| 2024-10-23 | 34.380 | 34.495 | 33.925 | 34.285 | 34.285 | 2,603,463 |
| 2024-10-22 | 34.700 | 35.200 | 34.390 | 34.480 | 34.480 | 2,328,304 |
| 2024-10-21 | 34.850 | 35.000 | 34.210 | 34.700 | 34.700 | 956,864 |
| 2024-10-18 | 34.850 | 35.000 | 34.475 | 35.000 | 35.000 | 1,222,208 |
| 2024-10-17 | 35.240 | 35.660 | 34.800 | 34.845 | 34.845 | 2,064,906 |
| 2024-10-16 | 34.770 | 35.260 | 34.600 | 35.260 | 35.260 | 2,810,128 |
| 2024-10-15 | 35.005 | 35.100 | 34.615 | 34.770 | 34.770 | 2,420,563 |
| 2024-10-14 | 35.400 | 35.600 | 34.790 | 35.005 | 35.005 | 1,629,273 |
| 2024-10-11 | 34.500 | 35.910 | 34.485 | 35.715 | 35.715 | 1,784,675 |
| 2024-10-10 | 34.460 | 34.925 | 34.200 | 34.445 | 34.445 | 1,621,657 |
| 2024-10-09 | 34.375 | 34.865 | 33.930 | 34.440 | 34.440 | 3,491,103 |
| 2024-10-08 | 33.900 | 34.300 | 33.820 | 34.300 | 34.300 | 3,227,522 |
| 2024-10-07 | 34.120 | 34.590 | 33.905 | 34.115 | 34.115 | 2,220,188 |
| 2024-10-04 | 34.455 | 34.580 | 34.080 | 34.100 | 34.100 | 1,732,103 |
| 2024-10-03 | 34.430 | 34.710 | 33.880 | 34.455 | 34.455 | 1,994,119 |
| 2024-10-02 | 34.990 | 35.155 | 34.440 | 34.715 | 34.715 | 1,550,632 |
| 2024-10-01 | 34.920 | 35.550 | 34.650 | 34.705 | 34.705 | 3,184,525 |
| 2024-09-30 | 35.915 | 36.000 | 34.480 | 34.810 | 34.810 | 4,852,435 |
| 2024-09-27 | 36.105 | 36.455 | 35.920 | 36.070 | 36.070 | 3,079,810 |
| 2024-09-26 | 36.280 | 36.880 | 35.945 | 36.105 | 36.105 | 4,032,561 |
| 2024-09-25 | 36.120 | 36.665 | 36.010 | 36.580 | 36.580 | 2,424,765 |
| 2024-09-24 | 36.450 | 36.670 | 36.215 | 36.300 | 36.300 | 2,498,119 |
| 2024-09-23 | 35.830 | 36.355 | 35.385 | 36.335 | 36.335 | 3,002,336 |
| 2024-09-20 | 35.475 | 36.070 | 35.365 | 35.830 | 35.830 | 9,025,759 |
| 2024-09-19 | 37.000 | 37.490 | 34.655 | 35.475 | 35.475 | 13,766,493 |
| 2024-09-18 | 38.665 | 38.960 | 38.230 | 38.725 | 38.725 | 1,393,384 |
| 2024-09-17 | 38.000 | 38.790 | 37.865 | 38.665 | 38.665 | 2,140,388 |
| 2024-09-16 | 37.695 | 38.050 | 37.535 | 37.800 | 37.800 | 1,145,663 |
| 2024-09-13 | 37.000 | 37.620 | 36.965 | 37.535 | 37.535 | 1,360,551 |
| 2024-09-12 | 36.490 | 37.260 | 36.470 | 37.200 | 37.200 | 1,171,853 |
| 2024-09-11 | 35.610 | 36.470 | 35.610 | 35.980 | 35.980 | 1,864,727 |
| 2024-09-10 | 35.780 | 36.485 | 35.665 | 35.955 | 35.955 | 2,046,902 |
| 2024-09-09 | 36.000 | 36.065 | 35.520 | 35.925 | 35.925 | 1,029,387 |
| 2024-09-06 | 36.565 | 37.400 | 35.810 | 35.860 | 35.860 | 1,526,887 |
| 2024-09-05 | 37.350 | 37.535 | 36.605 | 36.720 | 36.720 | 1,406,185 |
| 2024-09-04 | 37.400 | 37.790 | 37.170 | 37.460 | 37.460 | 1,006,264 |
| 2024-09-03 | 37.980 | 38.400 | 37.775 | 37.900 | 37.900 | 746,554 |
| 2024-09-02 | 37.750 | 38.185 | 36.940 | 37.880 | 37.880 | 1,181,719 |
| 2024-08-30 | 37.900 | 38.070 | 37.585 | 38.070 | 38.070 | 2,516,828 |
| 2024-08-29 | 37.400 | 37.940 | 37.180 | 37.900 | 37.900 | 1,142,883 |
| 2024-08-28 | 37.800 | 37.935 | 37.305 | 37.385 | 37.385 | 1,007,190 |
| 2024-08-27 | 37.960 | 38.055 | 37.160 | 37.620 | 37.620 | 1,059,773 |
| 2024-08-26 | 37.995 | 38.130 | 37.225 | 37.875 | 37.875 | 1,064,205 |
| 2024-08-23 | 38.850 | 38.850 | 37.665 | 37.885 | 37.885 | 1,677,144 |
| 2024-08-22 | 38.245 | 39.250 | 38.245 | 38.725 | 38.725 | 1,238,098 |
| 2024-08-21 | 37.355 | 38.565 | 36.915 | 38.530 | 38.530 | 1,786,858 |
| 2024-08-20 | 38.500 | 38.515 | 37.320 | 37.435 | 37.435 | 1,603,515 |
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.