KSG Agro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	2.280	2.280	2.200	2.220	2.220	6,230
2022-12-13	2.175	2.300	2.165	2.270	2.270	19,078
2022-12-12	2.240	2.240	2.170	2.215	2.215	4,616
2022-12-09	2.220	2.240	2.190	2.240	2.240	3,770
2022-12-08	2.240	2.245	2.205	2.225	2.225	720
2022-12-07	2.200	2.255	2.105	2.220	2.220	9,497
2022-12-06	2.260	2.260	2.200	2.250	2.250	4,243
2022-12-05	2.275	2.275	2.235	2.260	2.260	3,767
2022-12-02	2.280	2.280	2.210	2.275	2.275	2,918
2022-12-01	2.280	2.280	2.270	2.280	2.280	551
2022-11-30	2.210	2.300	2.170	2.280	2.280	8,610
2022-11-29	2.225	2.270	2.180	2.235	2.235	3,789
2022-11-28	2.300	2.300	2.215	2.280	2.280	782
2022-11-25	2.210	2.300	2.195	2.205	2.205	3,168
2022-11-24	2.260	2.280	2.180	2.210	2.210	9,038
2022-11-23	2.340	2.355	2.200	2.245	2.245	7,018
2022-11-22	2.315	2.320	2.315	2.320	2.320	115
2022-11-21	2.270	2.320	2.250	2.260	2.260	3,443
2022-11-18	2.290	2.380	2.210	2.300	2.300	15,758
2022-11-17	2.280	2.300	2.265	2.290	2.290	9,615
2022-11-16	2.350	2.370	2.295	2.300	2.300	33,275
2022-11-15	2.520	2.520	2.335	2.410	2.410	105,894
2022-11-14	2.400	2.635	2.400	2.600	2.600	135,522
2022-11-10	2.335	2.390	2.210	2.310	2.310	48,497
2022-11-09	2.130	2.300	2.080	2.300	2.300	47,915
2022-11-08	2.105	2.170	2.080	2.120	2.120	15,630
2022-11-07	2.100	2.170	2.100	2.105	2.105	39,371
2022-11-04	2.150	2.180	2.125	2.175	2.175	9,979
2022-11-03	2.150	2.185	2.150	2.150	2.150	6,793
2022-11-02	2.180	2.180	2.100	2.100	2.100	25,155
2022-10-31	2.100	2.190	2.055	2.160	2.160	22,172
2022-10-28	2.150	2.210	2.125	2.135	2.135	13,402
2022-10-27	2.180	2.225	2.150	2.190	2.190	16,106
2022-10-26	2.155	2.215	2.150	2.165	2.165	12,768
2022-10-25	2.220	2.245	2.155	2.205	2.205	5,460
2022-10-24	2.205	2.220	2.200	2.220	2.220	3,765
2022-10-21	2.130	2.225	2.130	2.215	2.215	3,132
2022-10-20	2.175	2.235	2.170	2.235	2.235	3,203
2022-10-19	2.225	2.230	2.225	2.230	2.230	500
2022-10-18	2.250	2.250	2.160	2.230	2.230	1,500
2022-10-17	2.150	2.230	2.150	2.220	2.220	10,180
2022-10-14	2.230	2.230	2.150	2.200	2.200	4,776
2022-10-13	2.270	2.270	2.150	2.250	2.250	6,440
2022-10-12	2.270	2.270	2.270	2.270	2.270	200
2022-10-11	2.250	2.270	2.200	2.260	2.260	3,461
2022-10-10	2.290	2.350	2.205	2.220	2.220	14,650
2022-10-07	2.330	2.425	2.280	2.340	2.340	58,053
2022-10-06	2.300	2.350	2.260	2.330	2.330	12,652
2022-10-05	2.300	2.380	2.300	2.300	2.300	9,521
2022-10-04	2.330	2.395	2.200	2.370	2.370	16,926
2022-10-03	2.075	2.280	2.075	2.280	2.280	31,378
2022-09-30	2.070	2.210	2.065	2.070	2.070	4,279
2022-09-29	2.250	2.260	2.060	2.100	2.100	15,296
2022-09-28	2.255	2.300	2.180	2.245	2.245	33,722
2022-09-27	2.270	2.350	2.265	2.320	2.320	12,591
2022-09-26	2.355	2.420	2.240	2.350	2.350	10,928
2022-09-23	2.380	2.430	2.370	2.370	2.370	6,888
2022-09-22	2.325	2.480	2.300	2.370	2.370	16,563
2022-09-21	2.520	2.585	2.300	2.390	2.390	38,520
2022-09-20	2.700	2.750	2.525	2.550	2.550	30,339

← NewerPage 17 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.