KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.335 | 3.380 | 3.320 | 3.320 | 3.320 | 3,649 |
| 2026-07-24 | 3.310 | 3.375 | 3.310 | 3.370 | 3.370 | 2,715 |
| 2026-07-23 | 3.380 | 3.380 | 3.360 | 3.375 | 3.375 | 1,226 |
| 2026-07-22 | 3.390 | 3.390 | 3.350 | 3.365 | 3.365 | 3,365 |
| 2026-07-21 | 3.390 | 3.430 | 3.350 | 3.390 | 3.390 | 10,814 |
| 2026-07-20 | 3.400 | 3.425 | 3.385 | 3.385 | 3.385 | 1,068 |
| 2026-07-17 | 3.410 | 3.430 | 3.350 | 3.425 | 3.425 | 5,986 |
| 2026-07-16 | 3.435 | 3.435 | 3.405 | 3.425 | 3.425 | 5,312 |
| 2026-07-15 | 3.435 | 3.460 | 3.395 | 3.460 | 3.460 | 13,699 |
| 2026-07-14 | 3.425 | 3.430 | 3.395 | 3.400 | 3.400 | 4,563 |
| 2026-07-13 | 3.430 | 3.480 | 3.400 | 3.410 | 3.410 | 5,613 |
| 2026-07-10 | 3.480 | 3.480 | 3.420 | 3.440 | 3.440 | 4,360 |
| 2026-07-09 | 3.495 | 3.495 | 3.485 | 3.490 | 3.490 | 6,479 |
| 2026-07-08 | 3.505 | 3.505 | 3.405 | 3.420 | 3.420 | 5,414 |
| 2026-07-07 | 3.505 | 3.570 | 3.495 | 3.540 | 3.540 | 17,724 |
| 2026-07-06 | 3.450 | 3.500 | 3.405 | 3.425 | 3.425 | 1,581 |
| 2026-07-03 | 3.495 | 3.510 | 3.450 | 3.450 | 3.450 | 410 |
| 2026-07-02 | 3.460 | 3.485 | 3.450 | 3.485 | 3.485 | 3,556 |
| 2026-07-01 | 3.445 | 3.450 | 3.400 | 3.450 | 3.450 | 1,186 |
| 2026-06-30 | 3.450 | 3.470 | 3.400 | 3.415 | 3.415 | 2,067 |
| 2026-06-29 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 2,297 |
| 2026-06-26 | 3.515 | 3.515 | 3.475 | 3.475 | 3.475 | 7 |
| 2026-06-25 | 3.430 | 3.525 | 3.400 | 3.505 | 3.505 | 3,488 |
| 2026-06-24 | 3.545 | 3.545 | 3.400 | 3.410 | 3.410 | 5,651 |
| 2026-06-23 | 3.490 | 3.490 | 3.430 | 3.430 | 3.430 | 771 |
| 2026-06-22 | 3.530 | 3.550 | 3.420 | 3.430 | 3.430 | 7,189 |
| 2026-06-19 | 3.565 | 3.600 | 3.425 | 3.585 | 3.585 | 5,245 |
| 2026-06-18 | 3.495 | 3.590 | 3.440 | 3.585 | 3.585 | 5,694 |
| 2026-06-17 | 3.570 | 3.575 | 3.400 | 3.500 | 3.500 | 10,312 |
| 2026-06-16 | 3.610 | 3.610 | 3.555 | 3.555 | 3.555 | 3,331 |
| 2026-06-15 | 3.550 | 3.680 | 3.530 | 3.610 | 3.610 | 5,190 |
| 2026-06-12 | 3.580 | 3.580 | 3.465 | 3.485 | 3.485 | 4,766 |
| 2026-06-11 | 3.545 | 3.620 | 3.460 | 3.520 | 3.520 | 7,746 |
| 2026-06-10 | 3.560 | 3.595 | 3.540 | 3.550 | 3.550 | 5,385 |
| 2026-06-09 | 3.680 | 3.680 | 3.540 | 3.555 | 3.555 | 5,548 |
| 2026-06-08 | 3.740 | 3.740 | 3.580 | 3.625 | 3.625 | 10,282 |
| 2026-06-05 | 3.530 | 3.790 | 3.530 | 3.710 | 3.710 | 54,280 |
| 2026-06-03 | 3.515 | 3.545 | 3.505 | 3.540 | 3.540 | 4,506 |
| 2026-06-02 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 8,695 |
| 2026-06-01 | 3.700 | 3.700 | 3.570 | 3.650 | 3.650 | 8,253 |
| 2026-05-29 | 3.685 | 3.700 | 3.650 | 3.700 | 3.700 | 1,693 |
| 2026-05-28 | 3.650 | 3.700 | 3.610 | 3.690 | 3.690 | 5,682 |
| 2026-05-27 | 3.650 | 3.785 | 3.650 | 3.650 | 3.650 | 5,156 |
| 2026-05-26 | 3.670 | 3.710 | 3.640 | 3.650 | 3.650 | 2,097 |
| 2026-05-25 | 3.635 | 3.720 | 3.630 | 3.715 | 3.715 | 5,874 |
| 2026-05-22 | 3.785 | 3.785 | 3.540 | 3.750 | 3.750 | 9,228 |
| 2026-05-21 | 3.790 | 3.795 | 3.660 | 3.660 | 3.660 | 1,608 |
| 2026-05-20 | 3.790 | 3.790 | 3.750 | 3.750 | 3.750 | 409 |
| 2026-05-19 | 3.715 | 3.795 | 3.665 | 3.790 | 3.790 | 1,590 |
| 2026-05-18 | 3.695 | 3.800 | 3.695 | 3.800 | 3.800 | 1,068 |
| 2026-05-15 | 3.720 | 3.740 | 3.700 | 3.700 | 3.700 | 1,113 |
| 2026-05-14 | 3.735 | 3.760 | 3.700 | 3.760 | 3.760 | 675 |
| 2026-05-13 | 3.880 | 3.890 | 3.660 | 3.780 | 3.780 | 6,160 |
| 2026-05-12 | 3.855 | 3.890 | 3.815 | 3.880 | 3.880 | 4,575 |
| 2026-05-11 | 3.915 | 3.965 | 3.815 | 3.865 | 3.865 | 20,337 |
| 2026-05-08 | 3.720 | 3.775 | 3.710 | 3.750 | 3.750 | 1,623 |
| 2026-05-07 | 3.710 | 3.775 | 3.710 | 3.775 | 3.775 | 880 |
| 2026-05-06 | 3.700 | 3.795 | 3.700 | 3.790 | 3.790 | 7,251 |
| 2026-05-05 | 3.785 | 3.785 | 3.705 | 3.710 | 3.710 | 1,884 |
| 2026-05-04 | 3.735 | 3.795 | 3.710 | 3.775 | 3.775 | 8,863 |
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.