KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 106 |
| 2024-05-23 | 1.465 | 1.510 | 1.465 | 1.510 | 1.510 | 1,626 |
| 2024-05-22 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 1,151 |
| 2024-05-21 | 1.500 | 1.520 | 1.455 | 1.520 | 1.520 | 6,155 |
| 2024-05-20 | 1.540 | 1.540 | 1.480 | 1.530 | 1.530 | 5,202 |
| 2024-05-17 | 1.515 | 1.550 | 1.480 | 1.545 | 1.545 | 5,181 |
| 2024-05-16 | 1.515 | 1.550 | 1.460 | 1.535 | 1.535 | 984 |
| 2024-05-15 | 1.550 | 1.550 | 1.485 | 1.550 | 1.550 | 1,278 |
| 2024-05-14 | 1.525 | 1.550 | 1.440 | 1.545 | 1.545 | 4,003 |
| 2024-05-13 | 1.540 | 1.550 | 1.520 | 1.520 | 1.520 | 810 |
| 2024-05-09 | 1.510 | 1.550 | 1.510 | 1.540 | 1.540 | 776 |
| 2024-05-08 | 1.470 | 1.530 | 1.470 | 1.510 | 1.510 | 6,134 |
| 2024-05-07 | 1.505 | 1.510 | 1.420 | 1.470 | 1.470 | 2,693 |
| 2024-05-06 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 1,731 |
| 2024-05-02 | 1.485 | 1.500 | 1.350 | 1.470 | 1.470 | 11,751 |
| 2024-04-30 | 1.440 | 1.480 | 1.415 | 1.480 | 1.480 | 5,310 |
| 2024-04-29 | 1.445 | 1.445 | 1.430 | 1.430 | 1.430 | 412 |
| 2024-04-26 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 1,050 |
| 2024-04-25 | 1.495 | 1.495 | 1.420 | 1.420 | 1.420 | 1,609 |
| 2024-04-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 900 |
| 2024-04-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-04-22 | 1.495 | 1.520 | 1.495 | 1.520 | 1.520 | 1,120 |
| 2024-04-19 | 1.455 | 1.490 | 1.435 | 1.490 | 1.490 | 1,306 |
| 2024-04-18 | 1.480 | 1.480 | 1.415 | 1.440 | 1.440 | 4,410 |
| 2024-04-17 | 1.500 | 1.530 | 1.400 | 1.460 | 1.460 | 20,079 |
| 2024-04-16 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 2,954 |
| 2024-04-15 | 1.515 | 1.545 | 1.500 | 1.530 | 1.530 | 1,512 |
| 2024-04-12 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 2,101 |
| 2024-04-11 | 1.485 | 1.530 | 1.485 | 1.530 | 1.530 | 1,123 |
| 2024-04-10 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 4,511 |
| 2024-04-09 | 1.485 | 1.520 | 1.470 | 1.520 | 1.520 | 5,420 |
| 2024-04-08 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 4,573 |
| 2024-04-05 | 1.530 | 1.530 | 1.480 | 1.530 | 1.530 | 4,064 |
| 2024-04-04 | 1.500 | 1.530 | 1.480 | 1.530 | 1.530 | 7,037 |
| 2024-04-03 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 2,900 |
| 2024-04-02 | 1.535 | 1.540 | 1.460 | 1.530 | 1.530 | 3,082 |
| 2024-03-28 | 1.510 | 1.540 | 1.470 | 1.540 | 1.540 | 3,460 |
| 2024-03-27 | 1.515 | 1.520 | 1.505 | 1.505 | 1.505 | 2,057 |
| 2024-03-26 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 1,679 |
| 2024-03-25 | 1.560 | 1.560 | 1.490 | 1.560 | 1.560 | 964 |
| 2024-03-22 | 1.540 | 1.540 | 1.515 | 1.540 | 1.540 | 1,462 |
| 2024-03-21 | 1.550 | 1.580 | 1.525 | 1.560 | 1.560 | 4,633 |
| 2024-03-20 | 1.565 | 1.570 | 1.520 | 1.570 | 1.570 | 1,777 |
| 2024-03-19 | 1.530 | 1.570 | 1.490 | 1.550 | 1.550 | 10,932 |
| 2024-03-18 | 1.545 | 1.570 | 1.545 | 1.570 | 1.570 | 1,533 |
| 2024-03-15 | 1.570 | 1.575 | 1.500 | 1.530 | 1.530 | 4,771 |
| 2024-03-14 | 1.555 | 1.580 | 1.555 | 1.555 | 1.555 | 3,050 |
| 2024-03-13 | 1.570 | 1.575 | 1.555 | 1.555 | 1.555 | 1,062 |
| 2024-03-12 | 1.570 | 1.585 | 1.530 | 1.540 | 1.540 | 2,798 |
| 2024-03-11 | 1.625 | 1.625 | 1.470 | 1.580 | 1.580 | 21,440 |
| 2024-03-08 | 1.625 | 1.625 | 1.600 | 1.625 | 1.625 | 2,559 |
| 2024-03-07 | 1.630 | 1.645 | 1.620 | 1.625 | 1.625 | 5,093 |
| 2024-03-06 | 1.630 | 1.660 | 1.620 | 1.625 | 1.625 | 1,158 |
| 2024-03-05 | 1.680 | 1.680 | 1.625 | 1.670 | 1.670 | 2,528 |
| 2024-03-04 | 1.675 | 1.680 | 1.675 | 1.680 | 1.680 | 522 |
| 2024-03-01 | 1.675 | 1.680 | 1.630 | 1.680 | 1.680 | 1,497 |
| 2024-02-29 | 1.630 | 1.685 | 1.630 | 1.685 | 1.685 | 4,522 |
| 2024-02-28 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 9,661 |
| 2024-02-27 | 1.600 | 1.625 | 1.595 | 1.595 | 1.595 | 821 |
| 2024-02-26 | 1.610 | 1.625 | 1.565 | 1.600 | 1.600 | 4,325 |
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.