KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 3.900 | 4.050 | 3.900 | 3.970 | 3.970 | 20,281 |
| 2021-12-30 | 3.800 | 4.090 | 3.700 | 3.930 | 3.930 | 73,433 |
| 2021-12-29 | 3.490 | 3.840 | 3.490 | 3.840 | 3.840 | 71,323 |
| 2021-12-28 | 3.400 | 3.580 | 3.290 | 3.490 | 3.490 | 87,344 |
| 2021-12-27 | 3.420 | 3.580 | 3.220 | 3.360 | 3.360 | 36,631 |
| 2021-12-23 | 3.340 | 3.520 | 3.300 | 3.510 | 3.510 | 105,455 |
| 2021-12-22 | 3.120 | 3.330 | 3.060 | 3.300 | 3.300 | 67,379 |
| 2021-12-21 | 3.400 | 3.440 | 3.070 | 3.130 | 3.130 | 206,338 |
| 2021-12-20 | 3.790 | 3.790 | 3.420 | 3.420 | 3.420 | 106,204 |
| 2021-12-17 | 3.810 | 3.820 | 3.690 | 3.790 | 3.790 | 26,037 |
| 2021-12-16 | 3.840 | 3.960 | 3.700 | 3.880 | 3.880 | 28,814 |
| 2021-12-15 | 3.950 | 4.050 | 3.660 | 3.940 | 3.940 | 32,861 |
| 2021-12-14 | 4.030 | 4.090 | 3.920 | 4.000 | 4.000 | 12,835 |
| 2021-12-13 | 4.150 | 4.200 | 4.000 | 4.030 | 4.030 | 17,169 |
| 2021-12-10 | 3.990 | 4.190 | 3.950 | 4.190 | 4.190 | 21,497 |
| 2021-12-09 | 4.140 | 4.140 | 4.000 | 4.070 | 4.070 | 6,157 |
| 2021-12-08 | 4.140 | 4.160 | 4.020 | 4.090 | 4.090 | 27,801 |
| 2021-12-07 | 4.240 | 4.370 | 4.010 | 4.120 | 4.120 | 31,179 |
| 2021-12-06 | 4.300 | 4.400 | 3.920 | 4.240 | 4.240 | 75,365 |
| 2021-12-03 | 4.480 | 4.490 | 4.260 | 4.340 | 4.340 | 14,835 |
| 2021-12-02 | 4.310 | 4.450 | 4.260 | 4.450 | 4.450 | 33,287 |
| 2021-12-01 | 4.520 | 4.530 | 4.260 | 4.460 | 4.460 | 39,295 |
| 2021-11-30 | 4.100 | 4.520 | 4.030 | 4.400 | 4.400 | 68,426 |
| 2021-11-29 | 4.030 | 4.220 | 3.900 | 4.180 | 4.180 | 109,720 |
| 2021-11-26 | 4.280 | 4.350 | 4.010 | 4.090 | 4.090 | 74,626 |
| 2021-11-25 | 5.180 | 5.180 | 4.490 | 4.540 | 4.540 | 142,639 |
| 2021-11-24 | 4.340 | 4.400 | 4.270 | 4.350 | 4.350 | 33,862 |
| 2021-11-23 | 4.230 | 4.350 | 4.140 | 4.290 | 4.290 | 49,501 |
| 2021-11-22 | 4.400 | 4.620 | 4.000 | 4.350 | 4.350 | 143,828 |
| 2021-11-19 | 4.300 | 4.480 | 4.200 | 4.430 | 4.430 | 211,817 |
| 2021-11-18 | 4.600 | 4.760 | 4.220 | 4.230 | 4.230 | 163,846 |
| 2021-11-17 | 4.700 | 4.700 | 4.460 | 4.600 | 4.600 | 43,489 |
| 2021-11-16 | 4.900 | 5.220 | 4.500 | 4.700 | 4.700 | 263,207 |
| 2021-11-15 | 5.320 | 5.760 | 4.810 | 4.810 | 4.810 | 238,495 |
| 2021-11-12 | 5.080 | 5.580 | 5.000 | 5.580 | 5.580 | 118,805 |
| 2021-11-10 | 5.560 | 5.800 | 5.100 | 5.300 | 5.300 | 122,554 |
| 2021-11-09 | 5.620 | 5.700 | 5.240 | 5.480 | 5.480 | 98,766 |
| 2021-11-08 | 5.680 | 6.000 | 5.620 | 5.660 | 5.660 | 80,222 |
| 2021-11-05 | 5.760 | 6.080 | 5.600 | 5.660 | 5.660 | 137,600 |
| 2021-11-04 | 5.400 | 6.400 | 5.380 | 5.600 | 5.600 | 667,603 |
| 2021-11-03 | 5.280 | 5.680 | 5.200 | 5.380 | 5.380 | 103,713 |
| 2021-11-02 | 5.680 | 5.720 | 5.120 | 5.280 | 5.280 | 240,852 |
| 2021-10-29 | 5.560 | 5.780 | 5.220 | 5.560 | 5.560 | 206,053 |
| 2021-10-28 | 5.640 | 6.440 | 5.320 | 5.560 | 5.560 | 733,103 |
| 2021-10-27 | 5.100 | 5.860 | 4.800 | 5.800 | 5.800 | 746,941 |
| 2021-10-26 | 6.000 | 6.180 | 4.920 | 5.020 | 5.020 | 715,800 |
| 2021-10-25 | 4.210 | 5.660 | 4.210 | 5.660 | 5.660 | 751,516 |
| 2021-10-22 | 4.000 | 4.280 | 4.000 | 4.230 | 4.230 | 50,802 |
| 2021-10-21 | 4.100 | 4.100 | 4.010 | 4.020 | 4.020 | 15,661 |
| 2021-10-20 | 4.030 | 4.100 | 3.980 | 4.100 | 4.100 | 42,666 |
| 2021-10-19 | 4.040 | 4.120 | 4.000 | 4.000 | 4.000 | 9,077 |
| 2021-10-18 | 3.980 | 4.050 | 3.950 | 3.970 | 3.970 | 12,479 |
| 2021-10-15 | 4.000 | 4.120 | 4.000 | 4.000 | 4.000 | 11,135 |
| 2021-10-14 | 4.030 | 4.040 | 3.980 | 3.980 | 3.980 | 11,116 |
← NewerPage 21 of 21 · 1,254 trading days
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.