KSG Agro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	1.970	2.000	1.870	1.950	1.950	36,181
2023-09-01	1.985	2.040	1.930	1.930	1.930	12,279
2023-08-31	1.980	2.040	1.900	1.935	1.935	30,754
2023-08-30	2.050	2.050	1.900	1.930	1.930	47,680
2023-08-29	1.950	2.030	1.885	1.940	1.940	25,518
2023-08-28	2.040	2.040	1.930	1.965	1.965	45,880
2023-08-25	2.060	2.060	1.930	2.010	2.010	42,879
2023-08-24	1.990	2.050	1.935	1.935	1.935	31,389
2023-08-23	2.020	2.060	1.940	1.995	1.995	9,137
2023-08-22	2.020	2.020	1.950	2.020	2.020	7,804
2023-08-21	1.980	2.020	1.980	2.020	2.020	7,238
2023-08-18	2.010	2.010	1.945	2.000	2.000	18,734
2023-08-17	1.960	2.010	1.950	2.010	2.010	8,624
2023-08-16	1.995	2.030	1.995	2.030	2.030	7,422
2023-08-14	2.050	2.060	1.925	2.010	2.010	13,630
2023-08-11	1.990	2.030	1.980	2.030	2.030	3,930
2023-08-10	2.030	2.040	1.995	2.000	2.000	24,536
2023-08-09	2.000	2.030	1.960	2.030	2.030	1,464
2023-08-08	1.985	2.000	1.955	2.000	2.000	7,874
2023-08-07	1.990	1.995	1.950	1.985	1.985	18,623
2023-08-04	1.960	1.980	1.930	1.980	1.980	7,729
2023-08-03	1.930	1.970	1.930	1.965	1.965	1,182
2023-08-02	1.970	1.990	1.910	1.930	1.930	4,715
2023-08-01	1.985	1.985	1.950	1.950	1.950	4,338
2023-07-31	1.950	1.980	1.945	1.980	1.980	3,096
2023-07-28	1.940	1.980	1.940	1.950	1.950	11,330
2023-07-27	1.920	1.970	1.910	1.965	1.965	5,411
2023-07-26	1.920	1.980	1.910	1.975	1.975	10,580
2023-07-25	1.900	1.970	1.900	1.965	1.965	39,875
2023-07-24	2.000	2.000	1.950	1.980	1.980	13,732
2023-07-21	2.000	2.040	1.970	2.040	2.040	12,256
2023-07-20	1.990	2.040	1.930	2.000	2.000	12,962
2023-07-19	2.030	2.040	1.940	1.950	1.950	47,410
2023-07-18	2.090	2.090	1.970	2.030	2.030	14,854
2023-07-17	2.130	2.150	2.040	2.090	2.090	27,770
2023-07-14	2.070	2.150	2.070	2.150	2.150	35,706
2023-07-13	2.050	2.080	2.050	2.070	2.070	1,000
2023-07-12	2.070	2.080	1.970	2.080	2.080	12,591
2023-07-11	2.080	2.080	2.040	2.070	2.070	3,471
2023-07-10	2.030	2.100	1.980	2.080	2.080	1,526
2023-07-07	2.030	2.050	2.000	2.050	2.050	13,148
2023-07-06	2.070	2.080	2.010	2.060	2.060	4,491
2023-07-05	2.060	2.070	2.030	2.070	2.070	7,209
2023-07-04	2.100	2.100	2.020	2.050	2.050	4,863
2023-07-03	2.120	2.140	2.110	2.140	2.140	2,100
2023-06-30	2.110	2.140	2.020	2.120	2.120	5,633
2023-06-29	2.050	2.130	2.030	2.100	2.100	21,746
2023-06-28	2.040	2.090	2.010	2.070	2.070	530
2023-06-27	2.030	2.040	2.030	2.040	2.040	5,651
2023-06-26	2.040	2.050	1.960	2.020	2.020	13,039
2023-06-23	1.965	2.000	1.960	2.000	2.000	780
2023-06-22	2.020	2.020	1.970	2.000	2.000	10,247
2023-06-21	1.975	2.010	1.975	2.010	2.010	662
2023-06-20	1.980	2.010	1.970	1.975	1.975	37,800
2023-06-19	2.010	2.010	1.980	2.010	2.010	11,777
2023-06-16	2.020	2.060	2.000	2.050	2.050	6,050
2023-06-15	2.050	2.060	2.000	2.020	2.020	7,594
2023-06-14	2.040	2.040	1.995	2.030	2.030	34,227
2023-06-13	2.000	2.040	1.995	2.030	2.030	9,030
2023-06-12	2.020	2.080	1.990	2.020	2.020	13,342

← NewerPage 14 of 21 · 1,253 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.