Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.440	55.850	54.170	55.660	55.660	7,046,187
2026-10-15	53.130	54.040	52.650	54.040	54.040	5,410,045
2026-10-14	53.400	53.700	52.500	53.410	53.410	3,665,252
2026-10-13	52.150	53.300	51.940	53.300	53.300	4,512,402
2026-10-12	51.850	52.690	51.580	52.050	52.050	2,616,195
2026-10-09	50.490	52.000	50.450	51.750	51.750	3,738,418
2026-10-08	50.500	50.730	49.490	50.430	50.430	2,844,737
2026-10-07	51.400	51.500	49.980	50.540	50.540	3,111,789
2026-10-06	50.790	51.400	50.630	51.400	51.400	2,888,483
2026-10-05	50.380	50.790	50.040	50.750	50.750	2,275,137
2026-10-02	49.800	50.390	49.800	50.390	50.390	2,384,657
2026-10-01	49.455	50.200	48.840	49.605	49.605	3,426,460
2026-09-30	50.460	50.870	49.950	50.630	50.630	5,436,418
2026-09-29	50.050	50.580	49.950	50.460	50.460	4,862,994
2026-09-28	49.555	50.130	48.850	49.860	49.860	4,167,091
2026-09-25	49.465	49.600	48.705	49.555	49.555	4,206,578
2026-09-24	48.780	49.960	48.375	49.265	49.265	5,293,504
2026-09-23	49.830	50.010	47.895	48.630	48.630	6,218,005
2026-09-22	49.400	50.230	48.750	49.650	49.650	5,656,265
2026-09-21	49.740	50.250	48.715	49.430	49.430	4,225,793
2026-09-18	49.920	51.140	48.885	49.800	49.800	13,776,908
2026-09-17	46.600	49.455	46.205	49.435	49.435	10,344,022
2026-09-16	46.100	46.100	44.955	45.150	45.150	4,457,161
2026-09-15	45.800	46.400	45.015	46.115	46.115	5,031,682
2026-09-14	44.950	45.950	44.780	45.800	45.800	3,973,728
2026-09-11	45.000	45.305	44.695	44.945	44.945	3,198,223
2026-09-10	45.020	45.755	44.930	45.000	45.000	4,690,118
2026-09-09	46.300	46.300	44.875	45.020	45.020	4,038,207
2026-09-08	46.145	46.600	45.550	45.880	45.880	2,020,765
2026-09-07	45.605	46.685	45.365	46.040	46.040	1,355,483
2026-09-04	45.090	45.800	44.865	45.605	45.605	1,979,751
2026-09-03	45.000	45.265	44.125	45.090	45.090	3,334,298
2026-09-02	45.340	45.340	44.520	44.755	44.755	3,676,768
2026-09-01	45.610	45.610	44.295	45.410	45.410	5,261,230
2026-08-31	44.900	45.610	44.750	45.610	45.610	8,309,381
2026-08-28	44.420	45.350	44.180	45.350	45.350	3,672,050
2026-08-27	44.835	44.850	43.855	44.040	44.040	2,651,410
2026-08-26	44.870	45.020	44.585	44.835	44.835	3,293,345
2026-08-25	44.915	45.000	44.500	44.870	44.870	2,907,853
2026-08-24	45.095	45.095	44.640	44.705	44.705	2,914,350
2026-08-21	44.615	45.245	44.615	45.095	45.095	4,070,295
2026-08-20	45.150	45.150	44.310	44.615	44.615	3,374,312
2026-08-19	45.000	45.345	44.410	45.000	45.000	2,965,037
2026-08-18	45.000	45.330	44.685	45.095	45.095	3,855,420
2026-08-17	46.460	46.460	44.775	45.065	45.065	3,580,794
2026-08-14	45.500	47.040	44.500	46.460	46.460	2,475,717
2026-08-13	46.565	46.840	46.020	46.410	46.410	3,186,407
2026-08-12	46.925	47.635	46.435	46.435	46.435	5,465,259
2026-08-11	45.950	47.050	45.950	46.850	46.850	4,504,382
2026-08-10	46.205	46.360	45.850	45.950	45.950	5,100,402
2026-08-07	46.070	46.565	45.815	46.205	46.205	2,772,580
2026-08-06	45.240	46.460	45.100	46.070	46.070	4,147,067
2026-08-05	45.625	46.165	44.915	45.155	45.155	5,103,736
2026-08-04	44.460	45.665	44.460	45.665	45.665	5,172,130
2026-08-03	44.980	45.325	44.350	44.390	44.390	4,963,699
2026-07-31	45.115	45.940	44.700	44.985	44.985	6,478,083
2026-07-30	44.700	45.150	44.200	45.115	45.115	6,752,522
2026-07-29	45.000	45.380	44.460	44.695	44.695	8,554,556
2026-07-28	44.925	45.010	44.400	45.000	45.000	7,102,948
2026-07-27	45.000	45.290	44.725	45.000	45.000	5,405,140

Page 1 of 5 · 249 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.