KSG Agro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	2.140	2.260	2.070	2.200	2.200	29,639
2022-06-23	2.150	2.150	2.060	2.110	2.110	12,360
2022-06-22	2.155	2.180	2.045	2.150	2.150	16,843
2022-06-21	2.220	2.240	2.165	2.210	2.210	5,927
2022-06-20	2.110	2.230	2.110	2.180	2.180	8,660
2022-06-17	2.065	2.190	2.065	2.130	2.130	16,211
2022-06-15	2.260	2.260	2.110	2.140	2.140	19,385
2022-06-14	2.300	2.310	2.200	2.270	2.270	15,616
2022-06-13	2.320	2.410	2.250	2.345	2.345	13,473
2022-06-10	2.305	2.380	2.280	2.380	2.380	8,227
2022-06-09	2.320	2.380	2.305	2.360	2.360	6,461
2022-06-08	2.350	2.440	2.330	2.330	2.330	13,726
2022-06-07	2.450	2.450	2.340	2.345	2.345	20,475
2022-06-06	2.425	2.450	2.400	2.450	2.450	19,507
2022-06-03	2.410	2.465	2.380	2.380	2.380	24,926
2022-06-02	2.530	2.530	2.400	2.450	2.450	11,187
2022-06-01	2.435	2.475	2.400	2.475	2.475	10,020
2022-05-31	2.545	2.580	2.450	2.450	2.450	14,788
2022-05-30	2.440	2.525	2.390	2.480	2.480	34,571
2022-05-27	2.450	2.480	2.350	2.400	2.400	61,289
2022-05-26	2.560	2.600	2.440	2.465	2.465	39,405
2022-05-25	2.715	2.715	2.555	2.605	2.605	21,516
2022-05-24	2.740	2.750	2.600	2.600	2.600	37,820
2022-05-23	2.740	2.790	2.640	2.740	2.740	49,366
2022-05-20	2.740	2.755	2.630	2.655	2.655	18,968
2022-05-19	2.650	2.750	2.600	2.750	2.750	48,100
2022-05-18	3.000	3.100	2.620	2.680	2.680	120,761
2022-05-17	2.580	2.960	2.580	2.950	2.950	250,851
2022-05-16	2.460	2.560	2.440	2.510	2.510	16,908
2022-05-13	2.330	2.660	2.320	2.330	2.330	66,232
2022-05-12	2.360	2.360	2.270	2.270	2.270	3,323
2022-05-11	2.340	2.340	2.265	2.265	2.265	18,910
2022-05-10	2.360	2.360	2.230	2.250	2.250	18,385
2022-05-09	2.440	2.550	2.360	2.360	2.360	14,188
2022-05-06	2.405	2.460	2.330	2.445	2.445	19,356
2022-05-05	2.445	2.445	2.405	2.415	2.415	12,740
2022-05-04	2.525	2.550	2.420	2.460	2.460	43,559
2022-05-02	2.620	2.630	2.470	2.470	2.470	17,842
2022-04-29	2.685	2.685	2.450	2.450	2.450	37,201
2022-04-28	2.240	2.360	2.230	2.330	2.330	11,315
2022-04-27	2.455	2.455	2.220	2.230	2.230	41,590
2022-04-26	2.590	2.590	2.420	2.490	2.490	11,904
2022-04-25	2.450	2.595	2.450	2.555	2.555	25,320
2022-04-22	2.570	2.625	2.520	2.625	2.625	10,721
2022-04-21	2.600	2.620	2.570	2.570	2.570	7,007
2022-04-20	2.595	2.600	2.525	2.580	2.580	9,362
2022-04-19	2.520	2.560	2.460	2.530	2.530	7,792
2022-04-14	2.500	2.590	2.455	2.520	2.520	9,399
2022-04-13	2.540	2.590	2.500	2.550	2.550	12,242
2022-04-12	2.620	2.650	2.550	2.550	2.550	17,051
2022-04-11	2.660	2.780	2.620	2.620	2.620	9,718
2022-04-08	2.580	2.660	2.520	2.650	2.650	15,902
2022-04-07	2.700	2.730	2.560	2.580	2.580	13,080
2022-04-06	2.750	2.760	2.650	2.650	2.650	20,729
2022-04-05	2.890	2.890	2.760	2.800	2.800	39,591
2022-04-04	2.750	2.950	2.750	2.870	2.870	89,201
2022-04-01	2.750	2.850	2.700	2.750	2.750	33,501
2022-03-31	2.700	2.810	2.650	2.680	2.680	19,348
2022-03-30	2.900	2.910	2.610	2.700	2.700	95,723
2022-03-29	2.360	2.920	2.270	2.920	2.920	227,030

← NewerPage 19 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.