KSG Agro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	2.110	2.180	1.970	2.010	2.010	24,155
2023-06-07	2.140	2.160	2.100	2.150	2.150	6,099
2023-06-06	2.180	2.180	2.110	2.140	2.140	6,783
2023-06-05	2.190	2.190	2.130	2.130	2.130	5,881
2023-06-02	2.170	2.200	2.160	2.190	2.190	3,982
2023-06-01	2.150	2.170	2.100	2.160	2.160	109,927
2023-05-31	2.360	2.360	2.210	2.260	2.260	8,258
2023-05-30	2.280	2.360	2.200	2.330	2.330	22,702
2023-05-29	2.290	2.310	2.170	2.280	2.280	15,330
2023-05-26	2.260	2.310	2.150	2.230	2.230	27,050
2023-05-25	2.170	2.320	2.150	2.260	2.260	11,587
2023-05-24	2.230	2.250	2.160	2.190	2.190	3,556
2023-05-23	2.230	2.300	2.180	2.240	2.240	18,538
2023-05-22	2.300	2.300	2.210	2.230	2.230	5,862
2023-05-19	2.340	2.380	2.260	2.300	2.300	13,689
2023-05-18	2.290	2.380	2.250	2.340	2.340	27,552
2023-05-17	2.290	2.300	2.250	2.290	2.290	3,116
2023-05-16	2.270	2.370	2.210	2.290	2.290	7,207
2023-05-15	2.440	2.440	2.220	2.320	2.320	41,317
2023-05-12	2.280	2.390	2.200	2.350	2.350	78,466
2023-05-11	2.260	2.290	2.150	2.290	2.290	27,995
2023-05-10	2.190	2.270	2.140	2.250	2.250	27,073
2023-05-09	2.160	2.240	2.130	2.190	2.190	50,739
2023-05-08	2.090	2.160	2.040	2.160	2.160	33,215
2023-05-05	2.000	2.100	1.985	2.100	2.100	35,650
2023-05-04	2.000	2.030	1.990	1.990	1.990	9,216
2023-05-02	1.925	2.030	1.925	2.000	2.000	20,081
2023-04-28	1.920	1.975	1.910	1.960	1.960	16,591
2023-04-27	2.000	2.020	1.890	1.970	1.970	44,600
2023-04-26	2.030	2.030	1.965	1.990	1.990	14,014
2023-04-25	2.030	2.100	1.965	2.020	2.020	17,488
2023-04-24	1.910	2.150	1.910	2.030	2.030	137,742
2023-04-21	1.885	1.890	1.840	1.890	1.890	3,826
2023-04-20	1.995	2.000	1.870	1.910	1.910	10,768
2023-04-19	1.898	1.900	1.860	1.892	1.892	9,524
2023-04-18	1.902	1.902	1.858	1.898	1.898	10,251
2023-04-17	1.902	1.930	1.850	1.902	1.902	25,396
2023-04-14	1.940	1.990	1.892	1.930	1.930	12,969
2023-04-13	1.920	1.944	1.892	1.934	1.934	7,095
2023-04-12	1.950	1.970	1.924	1.944	1.944	15,679
2023-04-11	1.952	1.994	1.850	1.920	1.920	64,468
2023-04-06	2.030	2.050	1.948	2.040	2.040	16,073
2023-04-05	1.924	2.045	1.920	2.010	2.010	25,616
2023-04-04	1.980	1.988	1.904	1.970	1.970	12,545
2023-04-03	1.948	2.010	1.888	2.000	2.000	18,335
2023-03-31	1.896	1.948	1.890	1.948	1.948	10,055
2023-03-30	1.930	1.942	1.890	1.902	1.902	10,363
2023-03-29	1.936	1.948	1.882	1.930	1.930	9,422
2023-03-28	1.878	1.936	1.872	1.936	1.936	8,556
2023-03-27	1.880	1.950	1.858	1.920	1.920	10,930
2023-03-24	1.880	1.938	1.870	1.938	1.938	4,571
2023-03-23	1.962	1.962	1.850	1.872	1.872	5,161
2023-03-22	1.872	1.962	1.872	1.962	1.962	7,054
2023-03-21	1.960	1.964	1.860	1.950	1.950	22,055
2023-03-20	1.940	1.966	1.852	1.964	1.964	14,683
2023-03-17	1.920	1.950	1.916	1.940	1.940	2,699
2023-03-16	1.900	1.996	1.900	1.916	1.916	8,988
2023-03-15	1.948	1.948	1.900	1.948	1.948	26,357
2023-03-14	1.994	1.996	1.994	1.996	1.996	2,007
2023-03-13	2.015	2.015	1.900	1.986	1.986	21,640

← NewerPage 15 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.