KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 2.310 | 2.320 | 2.310 | 2.320 | 2.320 | 2,428 |
| 2024-08-16 | 2.310 | 2.320 | 2.250 | 2.320 | 2.320 | 144 |
| 2024-08-14 | 2.210 | 2.290 | 2.200 | 2.290 | 2.290 | 1,184 |
| 2024-08-13 | 2.240 | 2.290 | 2.200 | 2.270 | 2.270 | 7,967 |
| 2024-08-12 | 2.250 | 2.350 | 2.250 | 2.300 | 2.300 | 3,404 |
| 2024-08-09 | 2.330 | 2.340 | 2.250 | 2.250 | 2.250 | 3,180 |
| 2024-08-08 | 2.350 | 2.350 | 2.300 | 2.340 | 2.340 | 53 |
| 2024-08-07 | 2.230 | 2.350 | 2.230 | 2.330 | 2.330 | 5,041 |
| 2024-08-06 | 2.250 | 2.250 | 2.100 | 2.240 | 2.240 | 9,444 |
| 2024-08-05 | 2.270 | 2.270 | 2.000 | 2.110 | 2.110 | 25,559 |
| 2024-08-02 | 2.390 | 2.390 | 2.270 | 2.300 | 2.300 | 12,103 |
| 2024-08-01 | 2.400 | 2.570 | 2.390 | 2.460 | 2.460 | 13,216 |
| 2024-07-31 | 2.420 | 2.420 | 2.270 | 2.360 | 2.360 | 20,889 |
| 2024-07-30 | 2.560 | 2.560 | 2.440 | 2.440 | 2.440 | 4,153 |
| 2024-07-29 | 2.590 | 2.600 | 2.450 | 2.580 | 2.580 | 3,489 |
| 2024-07-26 | 2.510 | 2.590 | 2.500 | 2.590 | 2.590 | 4,587 |
| 2024-07-25 | 2.530 | 2.580 | 2.500 | 2.500 | 2.500 | 7,840 |
| 2024-07-24 | 2.450 | 2.530 | 2.440 | 2.510 | 2.510 | 6,833 |
| 2024-07-23 | 2.480 | 2.480 | 2.430 | 2.430 | 2.430 | 3,330 |
| 2024-07-22 | 2.490 | 2.530 | 2.450 | 2.500 | 2.500 | 2,180 |
| 2024-07-19 | 2.510 | 2.530 | 2.400 | 2.530 | 2.530 | 2,758 |
| 2024-07-18 | 2.450 | 2.550 | 2.380 | 2.530 | 2.530 | 5,495 |
| 2024-07-17 | 2.410 | 2.450 | 2.410 | 2.430 | 2.430 | 2,577 |
| 2024-07-16 | 2.500 | 2.560 | 2.400 | 2.450 | 2.450 | 13,774 |
| 2024-07-15 | 2.580 | 2.600 | 2.500 | 2.560 | 2.560 | 5,383 |
| 2024-07-12 | 2.560 | 2.560 | 2.530 | 2.550 | 2.550 | 8,535 |
| 2024-07-11 | 2.580 | 2.630 | 2.480 | 2.600 | 2.600 | 18,353 |
| 2024-07-10 | 2.640 | 2.650 | 2.590 | 2.640 | 2.640 | 12,888 |
| 2024-07-09 | 2.550 | 2.630 | 2.420 | 2.630 | 2.630 | 20,106 |
| 2024-07-08 | 2.620 | 2.680 | 2.490 | 2.490 | 2.490 | 9,790 |
| 2024-07-05 | 2.650 | 2.720 | 2.500 | 2.540 | 2.540 | 64,698 |
| 2024-07-04 | 2.570 | 2.740 | 2.500 | 2.650 | 2.650 | 86,835 |
| 2024-07-03 | 2.630 | 2.630 | 2.410 | 2.580 | 2.580 | 68,153 |
| 2024-07-02 | 2.440 | 2.680 | 2.340 | 2.630 | 2.630 | 135,946 |
| 2024-07-01 | 2.300 | 2.490 | 2.170 | 2.430 | 2.430 | 96,295 |
| 2024-06-28 | 2.300 | 2.340 | 2.210 | 2.280 | 2.280 | 38,135 |
| 2024-06-27 | 2.300 | 2.300 | 2.080 | 2.300 | 2.300 | 67,602 |
| 2024-06-26 | 2.280 | 2.280 | 2.180 | 2.270 | 2.270 | 64,724 |
| 2024-06-25 | 2.100 | 2.240 | 2.050 | 2.240 | 2.240 | 69,609 |
| 2024-06-24 | 2.320 | 2.490 | 1.975 | 1.975 | 1.975 | 260,217 |
| 2024-06-21 | 2.380 | 2.390 | 2.170 | 2.250 | 2.250 | 15,773 |
| 2024-06-20 | 2.270 | 2.440 | 2.150 | 2.380 | 2.380 | 176,936 |
| 2024-06-19 | 1.955 | 2.360 | 1.955 | 2.360 | 2.360 | 160,958 |
| 2024-06-18 | 1.875 | 2.030 | 1.875 | 1.920 | 1.920 | 23,216 |
| 2024-06-17 | 1.965 | 1.980 | 1.880 | 1.880 | 1.880 | 19,297 |
| 2024-06-14 | 1.960 | 2.010 | 1.900 | 1.960 | 1.960 | 47,474 |
| 2024-06-13 | 1.800 | 1.915 | 1.800 | 1.915 | 1.915 | 57,518 |
| 2024-06-12 | 1.750 | 1.775 | 1.745 | 1.745 | 1.745 | 4,227 |
| 2024-06-11 | 1.770 | 1.775 | 1.755 | 1.775 | 1.775 | 3,063 |
| 2024-06-10 | 1.775 | 1.780 | 1.740 | 1.780 | 1.780 | 5,704 |
| 2024-06-07 | 1.700 | 1.780 | 1.695 | 1.770 | 1.770 | 6,838 |
| 2024-06-06 | 1.655 | 1.735 | 1.650 | 1.735 | 1.735 | 14,937 |
| 2024-06-05 | 1.620 | 1.660 | 1.620 | 1.655 | 1.655 | 876 |
| 2024-06-04 | 1.650 | 1.670 | 1.610 | 1.620 | 1.620 | 13,055 |
| 2024-06-03 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 40,364 |
| 2024-05-31 | 1.520 | 1.575 | 1.510 | 1.575 | 1.575 | 9,409 |
| 2024-05-29 | 1.500 | 1.540 | 1.480 | 1.515 | 1.515 | 16,314 |
| 2024-05-28 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 7,881 |
| 2024-05-27 | 1.475 | 1.500 | 1.460 | 1.500 | 1.500 | 7,793 |
| 2024-05-24 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 106 |
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.