KSG Agro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	2.700	2.750	2.525	2.550	2.550	30,339
2022-09-19	2.560	2.800	2.560	2.700	2.700	51,010
2022-09-16	2.725	2.740	2.560	2.600	2.600	65,879
2022-09-15	2.980	3.200	2.760	2.820	2.820	171,854
2022-09-14	2.575	2.980	2.575	2.960	2.960	118,561
2022-09-13	2.750	3.010	2.360	2.575	2.575	270,493
2022-09-12	2.600	2.715	2.450	2.650	2.650	236,794
2022-09-09	2.160	2.170	2.070	2.170	2.170	18,119
2022-09-08	2.075	2.155	2.050	2.155	2.155	6,760
2022-09-07	2.080	2.100	2.080	2.100	2.100	3,604
2022-09-06	2.115	2.140	2.020	2.080	2.080	8,099
2022-09-05	2.160	2.180	2.100	2.180	2.180	8,730
2022-09-02	2.175	2.175	2.105	2.170	2.170	11,539
2022-09-01	2.140	2.230	2.130	2.185	2.185	10,931
2022-08-31	2.200	2.260	2.165	2.250	2.250	7,640
2022-08-30	2.180	2.290	2.180	2.200	2.200	7,623
2022-08-29	2.160	2.195	2.130	2.180	2.180	8,695
2022-08-26	2.210	2.250	2.130	2.180	2.180	62,752
2022-08-25	2.180	2.350	2.180	2.200	2.200	31,940
2022-08-24	2.190	2.250	2.120	2.250	2.250	15,594
2022-08-23	2.300	2.300	2.130	2.190	2.190	46,247
2022-08-22	2.280	2.310	2.100	2.285	2.285	33,810
2022-08-19	2.280	2.280	2.205	2.275	2.275	8,014
2022-08-18	2.280	2.290	2.280	2.280	2.280	4,492
2022-08-17	2.310	2.360	2.275	2.350	2.350	7,741
2022-08-16	2.390	2.390	2.350	2.380	2.380	2,246
2022-08-12	2.385	2.390	2.360	2.380	2.380	4,152
2022-08-11	2.250	2.365	2.205	2.365	2.365	25,367
2022-08-10	2.355	2.355	2.125	2.290	2.290	33,097
2022-08-09	2.335	2.370	2.160	2.370	2.370	24,993
2022-08-08	2.350	2.350	2.270	2.325	2.325	24,832
2022-08-05	2.430	2.450	2.350	2.355	2.355	21,758
2022-08-04	2.470	2.470	2.365	2.395	2.395	9,266
2022-08-03	2.410	2.470	2.400	2.405	2.405	4,150
2022-08-02	2.430	2.495	2.350	2.490	2.490	15,005
2022-08-01	2.500	2.500	2.360	2.500	2.500	13,716
2022-07-29	2.540	2.540	2.360	2.500	2.500	13,298
2022-07-28	2.500	2.565	2.430	2.530	2.530	7,580
2022-07-27	2.520	2.570	2.400	2.500	2.500	10,997
2022-07-26	2.500	2.550	2.400	2.500	2.500	22,469
2022-07-25	2.670	2.670	2.495	2.590	2.590	30,894
2022-07-22	2.700	2.740	2.580	2.675	2.675	76,766
2022-07-21	2.540	2.540	2.430	2.520	2.520	9,666
2022-07-20	2.540	2.550	2.450	2.550	2.550	11,892
2022-07-19	2.480	2.540	2.450	2.540	2.540	20,695
2022-07-18	2.410	2.505	2.340	2.450	2.450	34,263
2022-07-15	2.590	2.650	2.400	2.470	2.470	57,998
2022-07-14	2.780	2.900	2.510	2.590	2.590	142,154
2022-07-13	2.300	2.780	2.300	2.660	2.660	145,538
2022-07-12	2.220	2.340	2.100	2.335	2.335	59,814
2022-07-11	2.020	2.215	2.020	2.150	2.150	20,592
2022-07-08	2.110	2.110	2.015	2.095	2.095	1,988
2022-07-07	2.090	2.110	2.080	2.110	2.110	5,868
2022-07-06	2.090	2.090	2.000	2.090	2.090	7,299
2022-07-05	1.950	2.040	1.920	2.000	2.000	21,386
2022-07-04	2.205	2.205	2.100	2.115	2.115	10,845
2022-07-01	2.145	2.205	2.145	2.205	2.205	802
2022-06-30	2.150	2.150	2.120	2.150	2.150	3,265
2022-06-29	2.160	2.195	2.120	2.195	2.195	6,752
2022-06-28	2.145	2.220	2.145	2.220	2.220	5,800

← NewerPage 18 of 21 · 1,254 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.