KSG Agro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	2.030	2.060	1.974	2.020	2.020	8,590
2023-03-09	1.990	2.050	1.990	2.025	2.025	3,684
2023-03-08	1.980	2.080	1.980	1.980	1.980	18,810
2023-03-07	2.115	2.115	1.980	1.980	1.980	35,971
2023-03-06	2.025	2.225	2.020	2.060	2.060	98,561
2023-03-03	2.020	2.020	1.990	2.020	2.020	12,571
2023-03-02	2.005	2.025	1.986	1.986	1.986	7,438
2023-03-01	2.030	2.045	2.000	2.030	2.030	27,199
2023-02-28	2.025	2.050	2.005	2.030	2.030	10,983
2023-02-27	2.000	2.095	1.960	2.035	2.035	55,800
2023-02-24	1.994	2.000	1.990	2.000	2.000	3,714
2023-02-23	1.984	2.030	1.952	1.952	1.952	12,658
2023-02-22	2.020	2.040	1.976	2.040	2.040	411
2023-02-21	1.988	2.050	1.940	2.025	2.025	18,799
2023-02-20	1.910	2.040	1.910	1.940	1.940	19,254
2023-02-17	1.996	2.005	1.912	1.960	1.960	10,024
2023-02-16	1.994	2.020	1.940	1.960	1.960	17,742
2023-02-15	1.970	2.000	1.952	1.994	1.994	17,811
2023-02-14	2.050	2.075	1.964	2.000	2.000	27,788
2023-02-13	2.030	2.150	1.998	2.070	2.070	33,518
2023-02-10	1.950	2.050	1.950	1.962	1.962	12,023
2023-02-09	1.950	1.970	1.950	1.970	1.970	5,140
2023-02-08	1.970	1.970	1.960	1.970	1.970	5,357
2023-02-07	1.988	1.988	1.918	1.976	1.976	7,762
2023-02-06	2.045	2.045	1.900	1.980	1.980	28,455
2023-02-03	2.010	2.060	2.010	2.050	2.050	3,121
2023-02-02	2.070	2.070	1.986	2.010	2.010	6,432
2023-02-01	2.110	2.110	1.998	2.035	2.035	84,333
2023-01-31	2.140	2.170	2.050	2.110	2.110	34,230
2023-01-30	2.150	2.165	2.125	2.160	2.160	4,736
2023-01-27	2.145	2.195	2.110	2.190	2.190	17,543
2023-01-26	2.130	2.220	2.130	2.145	2.145	57,227
2023-01-25	2.180	2.180	2.130	2.130	2.130	4,993
2023-01-24	2.185	2.185	2.140	2.170	2.170	6,393
2023-01-23	2.180	2.190	2.120	2.185	2.185	25,209
2023-01-20	2.190	2.190	2.160	2.160	2.160	720
2023-01-19	2.155	2.190	2.140	2.180	2.180	3,254
2023-01-18	2.175	2.175	2.170	2.175	2.175	1,153
2023-01-17	2.170	2.250	2.140	2.180	2.180	33,715
2023-01-16	2.185	2.200	2.150	2.160	2.160	19,487
2023-01-13	2.215	2.220	2.180	2.185	2.185	2,458
2023-01-12	2.170	2.205	2.170	2.180	2.180	15,299
2023-01-11	2.185	2.230	2.150	2.160	2.160	32,385
2023-01-10	2.200	2.200	2.155	2.185	2.185	4,735
2023-01-09	2.230	2.240	2.140	2.195	2.195	28,500
2023-01-05	2.250	2.270	2.160	2.205	2.205	68,237
2023-01-04	2.175	2.250	2.175	2.210	2.210	9,981
2023-01-03	2.300	2.300	2.110	2.170	2.170	102,029
2023-01-02	2.195	2.300	2.195	2.240	2.240	7,729
2022-12-30	2.195	2.200	2.145	2.160	2.160	4,019
2022-12-29	2.180	2.230	2.180	2.200	2.200	3,562
2022-12-28	2.180	2.200	2.110	2.200	2.200	14,352
2022-12-27	2.225	2.240	2.180	2.180	2.180	10,719
2022-12-23	2.230	2.240	2.210	2.225	2.225	8,983
2022-12-22	2.220	2.240	2.205	2.230	2.230	7,434
2022-12-21	2.210	2.250	2.210	2.220	2.220	20,483
2022-12-20	2.225	2.235	2.180	2.235	2.235	10,498
2022-12-19	2.200	2.230	2.190	2.190	2.190	8,582
2022-12-16	2.220	2.250	2.180	2.215	2.215	10,075
2022-12-15	2.220	2.260	2.215	2.260	2.260	6,700

← NewerPage 16 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.