KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.715 | 3.730 | 3.700 | 3.730 | 3.730 | 5,728 |
| 2026-04-29 | 3.685 | 3.730 | 3.595 | 3.730 | 3.730 | 11,000 |
| 2026-04-28 | 3.590 | 3.690 | 3.590 | 3.600 | 3.600 | 11,932 |
| 2026-04-27 | 3.580 | 3.585 | 3.540 | 3.540 | 3.540 | 4,218 |
| 2026-04-24 | 3.540 | 3.690 | 3.505 | 3.585 | 3.585 | 4,909 |
| 2026-04-23 | 3.695 | 3.695 | 3.540 | 3.595 | 3.595 | 4,163 |
| 2026-04-22 | 3.635 | 3.655 | 3.550 | 3.560 | 3.560 | 3,543 |
| 2026-04-21 | 3.660 | 3.660 | 3.630 | 3.635 | 3.635 | 1,045 |
| 2026-04-20 | 3.660 | 3.770 | 3.560 | 3.670 | 3.670 | 6,400 |
| 2026-04-17 | 3.655 | 3.695 | 3.605 | 3.660 | 3.660 | 7,758 |
| 2026-04-16 | 3.670 | 3.765 | 3.630 | 3.650 | 3.650 | 7,431 |
| 2026-04-15 | 3.715 | 3.715 | 3.630 | 3.630 | 3.630 | 4,152 |
| 2026-04-14 | 3.735 | 3.820 | 3.550 | 3.730 | 3.730 | 10,725 |
| 2026-04-13 | 3.935 | 3.935 | 3.710 | 3.825 | 3.825 | 18,959 |
| 2026-04-10 | 3.595 | 3.950 | 3.590 | 3.810 | 3.810 | 50,610 |
| 2026-04-09 | 3.590 | 3.620 | 3.485 | 3.500 | 3.500 | 2,770 |
| 2026-04-08 | 3.500 | 3.560 | 3.455 | 3.560 | 3.560 | 4,963 |
| 2026-04-07 | 3.400 | 3.525 | 3.400 | 3.525 | 3.525 | 6,186 |
| 2026-04-02 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 6,976 |
| 2026-04-01 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 4,342 |
| 2026-03-31 | 3.400 | 3.450 | 3.400 | 3.410 | 3.410 | 3,031 |
| 2026-03-30 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 3,293 |
| 2026-03-27 | 3.430 | 3.450 | 3.300 | 3.450 | 3.450 | 6,993 |
| 2026-03-26 | 3.490 | 3.500 | 3.350 | 3.470 | 3.470 | 4,935 |
| 2026-03-25 | 3.450 | 3.500 | 3.450 | 3.470 | 3.470 | 3,354 |
| 2026-03-24 | 3.530 | 3.530 | 3.460 | 3.500 | 3.500 | 214 |
| 2026-03-23 | 3.520 | 3.540 | 3.400 | 3.530 | 3.530 | 5,090 |
| 2026-03-20 | 3.500 | 3.610 | 3.500 | 3.550 | 3.550 | 8,546 |
| 2026-03-19 | 3.520 | 3.520 | 3.450 | 3.520 | 3.520 | 3,611 |
| 2026-03-18 | 3.540 | 3.540 | 3.530 | 3.530 | 3.530 | 584 |
| 2026-03-17 | 3.510 | 3.630 | 3.500 | 3.540 | 3.540 | 1,399 |
| 2026-03-16 | 3.520 | 3.550 | 3.500 | 3.550 | 3.550 | 2,713 |
| 2026-03-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 310 |
| 2026-03-12 | 3.560 | 3.560 | 3.480 | 3.560 | 3.560 | 873 |
| 2026-03-11 | 3.510 | 3.580 | 3.510 | 3.580 | 3.580 | 3,244 |
| 2026-03-10 | 3.600 | 3.650 | 3.500 | 3.580 | 3.580 | 12,270 |
| 2026-03-09 | 3.640 | 3.640 | 3.510 | 3.540 | 3.540 | 4,079 |
| 2026-03-06 | 3.600 | 3.620 | 3.570 | 3.580 | 3.580 | 3,238 |
| 2026-03-05 | 3.570 | 3.620 | 3.550 | 3.620 | 3.620 | 1,611 |
| 2026-03-04 | 3.520 | 3.570 | 3.400 | 3.570 | 3.570 | 6,025 |
| 2026-03-03 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 19,421 |
| 2026-03-02 | 3.790 | 3.790 | 3.600 | 3.770 | 3.770 | 9,396 |
| 2026-02-27 | 3.820 | 3.830 | 3.700 | 3.830 | 3.830 | 8,674 |
| 2026-02-26 | 3.830 | 3.890 | 3.830 | 3.870 | 3.870 | 5,826 |
| 2026-02-25 | 3.890 | 3.900 | 3.830 | 3.900 | 3.900 | 3,704 |
| 2026-02-24 | 3.840 | 3.870 | 3.830 | 3.830 | 3.830 | 532 |
| 2026-02-23 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 1,860 |
| 2026-02-20 | 3.760 | 3.870 | 3.710 | 3.780 | 3.780 | 2,423 |
| 2026-02-19 | 3.860 | 3.860 | 3.660 | 3.710 | 3.710 | 12,209 |
| 2026-02-18 | 3.950 | 3.950 | 3.870 | 3.880 | 3.880 | 1,385 |
| 2026-02-17 | 3.900 | 3.990 | 3.900 | 3.950 | 3.950 | 2,406 |
| 2026-02-16 | 3.810 | 3.900 | 3.810 | 3.900 | 3.900 | 6,063 |
| 2026-02-13 | 3.760 | 3.810 | 3.760 | 3.810 | 3.810 | 3,540 |
| 2026-02-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 57 |
| 2026-02-11 | 3.770 | 3.800 | 3.700 | 3.800 | 3.800 | 3,623 |
| 2026-02-10 | 3.790 | 3.800 | 3.740 | 3.760 | 3.760 | 1,971 |
| 2026-02-09 | 3.720 | 3.750 | 3.710 | 3.740 | 3.740 | 13,673 |
| 2026-02-06 | 3.770 | 3.800 | 3.740 | 3.740 | 3.740 | 3,995 |
| 2026-02-05 | 3.860 | 3.860 | 3.750 | 3.800 | 3.800 | 4,619 |
| 2026-02-04 | 3.900 | 3.900 | 3.800 | 3.870 | 3.870 | 3,085 |
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.