KSG Agro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.620	1.650	1.620	1.650	1.650	3,500
2023-11-27	1.580	1.625	1.560	1.625	1.625	6,432
2023-11-24	1.630	1.640	1.575	1.580	1.580	4,875
2023-11-23	1.655	1.660	1.655	1.660	1.660	1,379
2023-11-22	1.620	1.640	1.615	1.640	1.640	5,603
2023-11-21	1.615	1.630	1.615	1.620	1.620	2,596
2023-11-20	1.700	1.700	1.625	1.660	1.660	11,313
2023-11-17	1.685	1.710	1.670	1.705	1.705	5,454
2023-11-16	1.640	1.730	1.605	1.610	1.610	18,990
2023-11-15	1.630	1.650	1.600	1.645	1.645	8,426
2023-11-14	1.655	1.655	1.590	1.625	1.625	4,204
2023-11-13	1.600	1.685	1.600	1.655	1.655	5,957
2023-11-10	1.690	1.690	1.625	1.625	1.625	1,097
2023-11-09	1.615	1.695	1.615	1.650	1.650	3,646
2023-11-08	1.640	1.670	1.605	1.615	1.615	8,013
2023-11-07	1.675	1.690	1.640	1.640	1.640	173
2023-11-06	1.680	1.740	1.640	1.640	1.640	3,433
2023-11-03	1.635	1.680	1.610	1.680	1.680	4,277
2023-11-02	1.655	1.685	1.625	1.640	1.640	12,071
2023-10-31	1.600	1.665	1.595	1.665	1.665	4,637
2023-10-30	1.700	1.710	1.590	1.595	1.595	8,829
2023-10-27	1.660	1.685	1.650	1.655	1.655	1,970
2023-10-26	1.670	1.670	1.630	1.660	1.660	670
2023-10-25	1.665	1.665	1.665	1.665	1.665	41
2023-10-24	1.600	1.670	1.580	1.670	1.670	8,251
2023-10-23	1.705	1.705	1.550	1.670	1.670	6,142
2023-10-20	1.670	1.740	1.640	1.710	1.710	2,745
2023-10-19	1.700	1.725	1.630	1.710	1.710	2,116
2023-10-18	1.700	1.720	1.700	1.715	1.715	7,462
2023-10-17	1.660	1.700	1.620	1.700	1.700	6,299
2023-10-16	1.725	1.725	1.700	1.700	1.700	312
2023-10-13	1.785	1.795	1.610	1.725	1.725	12,868
2023-10-12	1.740	1.790	1.735	1.770	1.770	10,818
2023-10-11	1.765	1.780	1.740	1.740	1.740	1,518
2023-10-10	1.750	1.795	1.750	1.795	1.795	8,742
2023-10-09	1.805	1.840	1.755	1.810	1.810	3,242
2023-10-06	1.840	1.840	1.720	1.810	1.810	12,581
2023-10-05	1.805	1.840	1.805	1.840	1.840	1,850
2023-10-04	1.800	1.830	1.800	1.830	1.830	4,452
2023-10-03	1.850	1.850	1.790	1.800	1.800	4,339
2023-10-02	1.840	1.885	1.800	1.820	1.820	17,769
2023-09-29	1.805	1.870	1.800	1.870	1.870	7,595
2023-09-28	1.820	1.870	1.800	1.870	1.870	5,150
2023-09-27	1.870	1.880	1.815	1.880	1.880	4,743
2023-09-26	1.805	1.880	1.800	1.810	1.810	8,809
2023-09-25	1.865	1.950	1.815	1.905	1.905	6,412
2023-09-22	1.800	1.865	1.800	1.865	1.865	3,880
2023-09-21	1.805	1.860	1.800	1.800	1.800	13,842
2023-09-20	1.830	1.880	1.800	1.830	1.830	12,693
2023-09-19	1.850	1.890	1.830	1.830	1.830	9,717
2023-09-18	1.905	1.905	1.830	1.850	1.850	13,193
2023-09-15	1.895	1.925	1.830	1.830	1.830	13,319
2023-09-14	1.850	1.910	1.830	1.830	1.830	8,744
2023-09-13	1.910	1.950	1.845	1.850	1.850	19,670
2023-09-12	1.900	1.915	1.850	1.880	1.880	8,680
2023-09-11	1.945	1.960	1.880	1.940	1.940	11,473
2023-09-08	1.955	1.955	1.895	1.895	1.895	8,770
2023-09-07	1.955	1.960	1.890	1.920	1.920	17,306
2023-09-06	2.000	2.000	1.865	1.920	1.920	51,894
2023-09-05	1.950	2.000	1.800	1.915	1.915	12,324

← NewerPage 13 of 21 · 1,249 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.