KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1.625 | 1.640 | 1.565 | 1.630 | 1.630 | 4,650 |
| 2024-02-22 | 1.610 | 1.650 | 1.580 | 1.650 | 1.650 | 1,935 |
| 2024-02-21 | 1.660 | 1.660 | 1.580 | 1.640 | 1.640 | 2,429 |
| 2024-02-20 | 1.615 | 1.690 | 1.615 | 1.685 | 1.685 | 916 |
| 2024-02-19 | 1.600 | 1.620 | 1.600 | 1.615 | 1.615 | 3,864 |
| 2024-02-16 | 1.645 | 1.660 | 1.600 | 1.600 | 1.600 | 6,865 |
| 2024-02-15 | 1.675 | 1.675 | 1.610 | 1.645 | 1.645 | 1,543 |
| 2024-02-14 | 1.630 | 1.685 | 1.620 | 1.620 | 1.620 | 6,570 |
| 2024-02-13 | 1.730 | 1.730 | 1.620 | 1.670 | 1.670 | 3,257 |
| 2024-02-12 | 1.685 | 1.730 | 1.620 | 1.730 | 1.730 | 1,885 |
| 2024-02-09 | 1.695 | 1.695 | 1.610 | 1.610 | 1.610 | 7,995 |
| 2024-02-08 | 1.780 | 1.780 | 1.680 | 1.700 | 1.700 | 4,276 |
| 2024-02-07 | 1.765 | 1.765 | 1.760 | 1.760 | 1.760 | 334 |
| 2024-02-06 | 1.780 | 1.780 | 1.775 | 1.775 | 1.775 | 2,234 |
| 2024-02-05 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 100 |
| 2024-02-02 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 13,369 |
| 2024-02-01 | 1.825 | 1.830 | 1.795 | 1.795 | 1.795 | 10,967 |
| 2024-01-31 | 1.805 | 1.830 | 1.800 | 1.820 | 1.820 | 3,223 |
| 2024-01-30 | 1.800 | 1.820 | 1.780 | 1.780 | 1.780 | 2,675 |
| 2024-01-29 | 1.765 | 1.790 | 1.765 | 1.790 | 1.790 | 16,914 |
| 2024-01-26 | 1.690 | 1.770 | 1.660 | 1.770 | 1.770 | 7,401 |
| 2024-01-25 | 1.730 | 1.730 | 1.705 | 1.720 | 1.720 | 5,422 |
| 2024-01-24 | 1.710 | 1.730 | 1.705 | 1.730 | 1.730 | 2,160 |
| 2024-01-23 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 600 |
| 2024-01-22 | 1.790 | 1.790 | 1.725 | 1.725 | 1.725 | 550 |
| 2024-01-19 | 1.670 | 1.785 | 1.670 | 1.725 | 1.725 | 6,792 |
| 2024-01-18 | 1.685 | 1.690 | 1.620 | 1.690 | 1.690 | 3,697 |
| 2024-01-17 | 1.680 | 1.690 | 1.640 | 1.690 | 1.690 | 1,390 |
| 2024-01-16 | 1.730 | 1.730 | 1.685 | 1.685 | 1.685 | 4,124 |
| 2024-01-15 | 1.660 | 1.730 | 1.660 | 1.715 | 1.715 | 10,149 |
| 2024-01-12 | 1.660 | 1.660 | 1.615 | 1.660 | 1.660 | 1,061 |
| 2024-01-11 | 1.620 | 1.660 | 1.600 | 1.660 | 1.660 | 15,259 |
| 2024-01-10 | 1.630 | 1.630 | 1.600 | 1.625 | 1.625 | 8,318 |
| 2024-01-09 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 1,150 |
| 2024-01-08 | 1.630 | 1.630 | 1.600 | 1.630 | 1.630 | 11,028 |
| 2024-01-05 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 4,500 |
| 2024-01-04 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 1,876 |
| 2024-01-03 | 1.600 | 1.615 | 1.600 | 1.610 | 1.610 | 2,943 |
| 2024-01-02 | 1.600 | 1.610 | 1.535 | 1.600 | 1.600 | 2,693 |
| 2023-12-29 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 14,174 |
| 2023-12-28 | 1.630 | 1.640 | 1.600 | 1.600 | 1.600 | 6,981 |
| 2023-12-27 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 11,729 |
| 2023-12-22 | 1.635 | 1.660 | 1.600 | 1.600 | 1.600 | 50,364 |
| 2023-12-21 | 1.550 | 1.635 | 1.550 | 1.635 | 1.635 | 24,217 |
| 2023-12-20 | 1.535 | 1.575 | 1.525 | 1.560 | 1.560 | 8,497 |
| 2023-12-19 | 1.620 | 1.620 | 1.525 | 1.565 | 1.565 | 15,271 |
| 2023-12-18 | 1.595 | 1.660 | 1.590 | 1.620 | 1.620 | 10,089 |
| 2023-12-15 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 6,552 |
| 2023-12-14 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 2,017 |
| 2023-12-13 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 2,277 |
| 2023-12-12 | 1.700 | 1.700 | 1.575 | 1.600 | 1.600 | 9,217 |
| 2023-12-11 | 1.590 | 1.600 | 1.565 | 1.565 | 1.565 | 8,753 |
| 2023-12-08 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 368 |
| 2023-12-07 | 1.600 | 1.600 | 1.570 | 1.595 | 1.595 | 1,168 |
| 2023-12-06 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 16,245 |
| 2023-12-05 | 1.520 | 1.590 | 1.500 | 1.520 | 1.520 | 16,849 |
| 2023-12-04 | 1.610 | 1.610 | 1.505 | 1.540 | 1.540 | 9,629 |
| 2023-12-01 | 1.625 | 1.625 | 1.600 | 1.615 | 1.615 | 2,314 |
| 2023-11-30 | 1.640 | 1.655 | 1.600 | 1.630 | 1.630 | 3,000 |
| 2023-11-29 | 1.645 | 1.645 | 1.590 | 1.635 | 1.635 | 3,700 |
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.