KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.915 | 3.080 | 2.900 | 2.910 | 2.910 | 11,346 |
| 2026-10-16 | 2.845 | 2.930 | 2.830 | 2.930 | 2.930 | 2,203 |
| 2026-10-15 | 2.890 | 2.940 | 2.815 | 2.940 | 2.940 | 8,251 |
| 2026-10-14 | 2.885 | 2.890 | 2.765 | 2.890 | 2.890 | 20,557 |
| 2026-10-13 | 2.900 | 2.970 | 2.840 | 2.885 | 2.885 | 16,347 |
| 2026-10-12 | 2.990 | 2.990 | 2.820 | 2.980 | 2.980 | 7,313 |
| 2026-10-09 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 2,651 |
| 2026-10-08 | 2.995 | 2.995 | 2.965 | 2.980 | 2.980 | 809 |
| 2026-10-07 | 2.995 | 3.000 | 2.820 | 2.995 | 2.995 | 4,989 |
| 2026-10-06 | 3.005 | 3.005 | 2.900 | 3.000 | 3.000 | 11,295 |
| 2026-10-05 | 3.065 | 3.090 | 2.950 | 3.090 | 3.090 | 3,720 |
| 2026-10-02 | 3.155 | 3.155 | 3.060 | 3.135 | 3.135 | 7,458 |
| 2026-10-01 | 3.000 | 3.165 | 3.000 | 3.110 | 3.110 | 2,507 |
| 2026-09-30 | 3.065 | 3.110 | 2.970 | 3.075 | 3.075 | 5,448 |
| 2026-09-29 | 3.060 | 3.070 | 2.970 | 3.065 | 3.065 | 3,368 |
| 2026-09-28 | 2.885 | 3.025 | 2.650 | 3.025 | 3.025 | 87,995 |
| 2026-09-25 | 3.170 | 3.170 | 3.140 | 3.170 | 3.170 | 1,837 |
| 2026-09-24 | 3.150 | 3.175 | 3.150 | 3.175 | 3.175 | 3,665 |
| 2026-09-23 | 3.180 | 3.205 | 3.170 | 3.175 | 3.175 | 2,236 |
| 2026-09-22 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 24 |
| 2026-09-21 | 3.200 | 3.235 | 3.190 | 3.190 | 3.190 | 4,624 |
| 2026-09-18 | 3.240 | 3.240 | 3.175 | 3.235 | 3.235 | 17,225 |
| 2026-09-17 | 3.175 | 3.270 | 3.175 | 3.240 | 3.240 | 17,043 |
| 2026-09-16 | 3.175 | 3.255 | 3.150 | 3.240 | 3.240 | 3,169 |
| 2026-09-15 | 3.260 | 3.260 | 3.160 | 3.260 | 3.260 | 5,950 |
| 2026-09-14 | 3.265 | 3.265 | 3.200 | 3.200 | 3.200 | 2,513 |
| 2026-09-11 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 7 |
| 2026-09-10 | 3.265 | 3.270 | 3.220 | 3.270 | 3.270 | 1,575 |
| 2026-09-09 | 3.350 | 3.350 | 3.200 | 3.265 | 3.265 | 4,751 |
| 2026-09-08 | 3.380 | 3.420 | 3.300 | 3.380 | 3.380 | 7,500 |
| 2026-09-07 | 3.295 | 3.450 | 3.295 | 3.380 | 3.380 | 36,581 |
| 2026-09-04 | 3.145 | 3.325 | 3.145 | 3.310 | 3.310 | 4,325 |
| 2026-09-03 | 3.175 | 3.175 | 3.150 | 3.160 | 3.160 | 2,884 |
| 2026-09-02 | 3.120 | 3.280 | 3.120 | 3.195 | 3.195 | 3,230 |
| 2026-09-01 | 3.315 | 3.315 | 3.200 | 3.245 | 3.245 | 394 |
| 2026-08-31 | 3.345 | 3.345 | 3.240 | 3.300 | 3.300 | 3,505 |
| 2026-08-28 | 3.210 | 3.255 | 3.190 | 3.250 | 3.250 | 698 |
| 2026-08-27 | 3.255 | 3.255 | 3.230 | 3.250 | 3.250 | 1,339 |
| 2026-08-26 | 3.265 | 3.270 | 3.200 | 3.225 | 3.225 | 3,641 |
| 2026-08-25 | 3.325 | 3.340 | 3.205 | 3.250 | 3.250 | 2,319 |
| 2026-08-24 | 3.305 | 3.305 | 3.285 | 3.295 | 3.295 | 1,534 |
| 2026-08-21 | 3.325 | 3.380 | 3.315 | 3.380 | 3.380 | 2,243 |
| 2026-08-20 | 3.355 | 3.380 | 3.325 | 3.325 | 3.325 | 2,307 |
| 2026-08-19 | 3.355 | 3.355 | 3.320 | 3.325 | 3.325 | 4,083 |
| 2026-08-18 | 3.335 | 3.380 | 3.325 | 3.340 | 3.340 | 7,606 |
| 2026-08-17 | 3.380 | 3.380 | 3.330 | 3.375 | 3.375 | 1,487 |
| 2026-08-14 | 3.380 | 3.385 | 3.380 | 3.385 | 3.385 | 1,482 |
| 2026-08-13 | 3.395 | 3.410 | 3.395 | 3.410 | 3.410 | 3,526 |
| 2026-08-12 | 3.380 | 3.400 | 3.375 | 3.400 | 3.400 | 3,431 |
| 2026-08-11 | 3.405 | 3.415 | 3.400 | 3.415 | 3.415 | 2,118 |
| 2026-08-10 | 3.350 | 3.495 | 3.350 | 3.425 | 3.425 | 6,630 |
| 2026-08-07 | 3.400 | 3.575 | 3.265 | 3.535 | 3.535 | 7,291 |
| 2026-08-06 | 3.370 | 3.390 | 3.335 | 3.390 | 3.390 | 1,709 |
| 2026-08-05 | 3.395 | 3.400 | 3.300 | 3.375 | 3.375 | 5,330 |
| 2026-08-04 | 3.385 | 3.395 | 3.200 | 3.385 | 3.385 | 15,563 |
| 2026-08-03 | 3.315 | 3.385 | 3.315 | 3.385 | 3.385 | 1,939 |
| 2026-07-31 | 3.355 | 3.365 | 3.300 | 3.365 | 3.365 | 5,699 |
| 2026-07-30 | 3.325 | 3.360 | 3.240 | 3.265 | 3.265 | 1,066 |
| 2026-07-29 | 3.300 | 3.320 | 3.185 | 3.320 | 3.320 | 1,651 |
| 2026-07-28 | 3.365 | 3.365 | 3.200 | 3.290 | 3.290 | 6,865 |
Page 1 of 3 · 129 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.