KSG Agro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	2.350	2.350	2.250	2.320	2.320	12,773
2022-03-25	2.230	2.340	2.230	2.270	2.270	19,510
2022-03-24	2.280	2.310	2.140	2.220	2.220	32,368
2022-03-23	2.350	2.380	2.260	2.260	2.260	20,177
2022-03-22	2.320	2.390	2.240	2.270	2.270	35,262
2022-03-21	2.480	2.580	2.280	2.300	2.300	79,330
2022-03-18	2.420	2.500	2.280	2.370	2.370	67,026
2022-03-17	2.300	2.670	2.300	2.420	2.420	256,407
2022-03-16	2.180	2.330	2.120	2.300	2.300	141,879
2022-03-15	2.120	2.250	2.120	2.150	2.150	137,625
2022-03-14	2.100	2.200	2.050	2.080	2.080	53,223
2022-03-11	1.920	2.250	1.920	2.060	2.060	109,657
2022-03-10	2.190	2.190	1.975	1.975	1.975	73,912
2022-03-09	1.940	2.100	1.800	2.080	2.080	89,953
2022-03-08	1.910	2.100	1.830	1.830	1.830	51,551
2022-03-07	2.040	2.040	1.720	1.900	1.900	88,908
2022-03-04	2.240	2.240	1.930	2.050	2.050	131,308
2022-03-03	2.120	2.330	2.080	2.140	2.140	191,497
2022-03-02	2.370	2.370	2.010	2.140	2.140	104,675
2022-03-01	2.600	2.790	2.120	2.380	2.380	142,364
2022-02-28	2.080	2.400	1.950	2.400	2.400	142,133
2022-02-25	1.590	1.915	1.550	1.915	1.915	159,603
2022-02-24	1.810	1.955	1.520	1.550	1.550	263,588
2022-02-23	2.920	2.960	2.750	2.780	2.780	41,591
2022-02-22	2.800	2.990	2.610	2.960	2.960	99,341
2022-02-21	3.190	3.200	2.800	3.060	3.060	80,601
2022-02-18	3.090	3.250	3.020	3.050	3.050	44,560
2022-02-17	3.250	3.360	2.940	3.020	3.020	96,854
2022-02-16	3.300	3.530	3.230	3.350	3.350	48,459
2022-02-15	2.980	3.560	2.940	3.210	3.210	189,572
2022-02-14	2.860	3.040	2.790	2.900	2.900	46,512
2022-02-11	3.200	3.260	3.080	3.140	3.140	16,535
2022-02-10	3.260	3.300	3.240	3.250	3.250	12,447
2022-02-09	3.200	3.300	3.200	3.260	3.260	24,203
2022-02-08	3.030	3.240	3.030	3.230	3.230	17,202
2022-02-07	3.190	3.200	3.160	3.200	3.200	10,699
2022-02-04	3.200	3.200	3.050	3.180	3.180	3,258
2022-02-03	3.200	3.200	3.180	3.180	3.180	11,639
2022-02-02	3.180	3.200	3.120	3.200	3.200	13,250
2022-02-01	3.250	3.280	3.120	3.180	3.180	16,030
2022-01-31	3.050	3.190	3.050	3.190	3.190	29,065
2022-01-28	3.000	3.090	2.840	2.950	2.950	31,846
2022-01-27	2.790	3.070	2.650	3.070	3.070	39,024
2022-01-26	2.650	2.900	2.650	2.790	2.790	49,322
2022-01-25	2.500	2.780	2.450	2.650	2.650	112,819
2022-01-24	3.200	3.240	2.510	2.590	2.590	209,310
2022-01-21	3.290	3.290	3.080	3.250	3.250	55,256
2022-01-20	3.470	3.470	3.200	3.300	3.300	31,388
2022-01-19	3.310	3.390	3.130	3.360	3.360	52,498
2022-01-18	3.600	3.600	3.330	3.340	3.340	59,704
2022-01-17	3.610	3.740	3.460	3.600	3.600	37,907
2022-01-14	3.890	3.950	3.600	3.770	3.770	23,874
2022-01-13	3.880	3.940	3.800	3.890	3.890	11,311
2022-01-12	3.850	3.990	3.720	3.880	3.880	31,443
2022-01-11	3.800	3.950	3.660	3.770	3.770	30,564
2022-01-10	3.830	3.830	3.680	3.800	3.800	13,068
2022-01-07	3.860	3.860	3.740	3.770	3.770	15,847
2022-01-05	3.910	3.930	3.780	3.840	3.840	9,302
2022-01-04	3.970	3.970	3.760	3.910	3.910	24,094
2022-01-03	3.900	4.050	3.900	3.970	3.970	20,281

← NewerPage 20 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.