KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.960 | 3.960 | 3.700 | 3.900 | 3.900 | 11,813 |
| 2026-02-02 | 4.000 | 4.030 | 3.870 | 3.970 | 3.970 | 1,649 |
| 2026-01-30 | 4.100 | 4.110 | 3.800 | 4.020 | 4.020 | 4,518 |
| 2026-01-29 | 3.990 | 4.140 | 3.990 | 3.990 | 3.990 | 9,552 |
| 2026-01-28 | 4.100 | 4.160 | 3.880 | 3.990 | 3.990 | 20,625 |
| 2026-01-27 | 4.100 | 4.160 | 4.050 | 4.100 | 4.100 | 12,332 |
| 2026-01-26 | 3.970 | 4.200 | 3.810 | 4.100 | 4.100 | 22,783 |
| 2026-01-23 | 3.800 | 3.960 | 3.700 | 3.920 | 3.920 | 15,644 |
| 2026-01-22 | 3.610 | 3.790 | 3.600 | 3.780 | 3.780 | 6,694 |
| 2026-01-21 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 508 |
| 2026-01-20 | 3.730 | 3.730 | 3.590 | 3.640 | 3.640 | 808 |
| 2026-01-19 | 3.720 | 3.730 | 3.570 | 3.730 | 3.730 | 3,646 |
| 2026-01-16 | 3.610 | 3.670 | 3.300 | 3.590 | 3.590 | 6,377 |
| 2026-01-15 | 3.690 | 3.690 | 3.550 | 3.600 | 3.600 | 10,078 |
| 2026-01-14 | 3.670 | 3.740 | 3.630 | 3.690 | 3.690 | 1,330 |
| 2026-01-13 | 3.730 | 3.850 | 3.640 | 3.730 | 3.730 | 7,246 |
| 2026-01-12 | 3.710 | 3.710 | 3.620 | 3.680 | 3.680 | 7,812 |
| 2026-01-09 | 3.710 | 3.720 | 3.670 | 3.670 | 3.670 | 2,951 |
| 2026-01-08 | 3.700 | 3.740 | 3.660 | 3.670 | 3.670 | 1,673 |
| 2026-01-07 | 3.700 | 3.700 | 3.640 | 3.700 | 3.700 | 12,039 |
| 2026-01-05 | 3.700 | 3.700 | 3.660 | 3.670 | 3.670 | 12,916 |
| 2026-01-02 | 3.900 | 3.960 | 3.700 | 3.700 | 3.700 | 16,401 |
| 2025-12-30 | 3.970 | 3.970 | 3.760 | 3.970 | 3.970 | 6,331 |
| 2025-12-29 | 3.790 | 4.300 | 3.780 | 3.900 | 3.900 | 42,917 |
| 2025-12-23 | 3.850 | 3.850 | 3.680 | 3.690 | 3.690 | 22,954 |
| 2025-12-22 | 3.750 | 3.880 | 3.670 | 3.880 | 3.880 | 14,245 |
| 2025-12-19 | 3.970 | 3.970 | 3.900 | 3.900 | 3.900 | 2,625 |
| 2025-12-18 | 3.960 | 3.960 | 3.800 | 3.900 | 3.900 | 5,492 |
| 2025-12-17 | 4.000 | 4.000 | 3.720 | 3.960 | 3.960 | 11,148 |
| 2025-12-16 | 4.010 | 4.060 | 3.920 | 4.000 | 4.000 | 22,594 |
| 2025-12-15 | 3.960 | 4.120 | 3.860 | 3.970 | 3.970 | 26,640 |
| 2025-12-12 | 3.880 | 3.970 | 3.750 | 3.960 | 3.960 | 12,182 |
| 2025-12-11 | 3.790 | 3.820 | 3.680 | 3.820 | 3.820 | 1,429 |
| 2025-12-10 | 3.650 | 3.820 | 3.650 | 3.780 | 3.780 | 1,886 |
| 2025-12-09 | 3.880 | 3.880 | 3.640 | 3.800 | 3.800 | 5,008 |
| 2025-12-08 | 3.640 | 3.880 | 3.640 | 3.860 | 3.860 | 2,447 |
| 2025-12-05 | 3.820 | 3.820 | 3.640 | 3.800 | 3.800 | 5,958 |
| 2025-12-04 | 3.930 | 3.930 | 3.700 | 3.840 | 3.840 | 4,969 |
| 2025-12-03 | 4.170 | 4.170 | 3.770 | 3.930 | 3.930 | 21,147 |
| 2025-12-02 | 4.160 | 4.240 | 4.160 | 4.210 | 4.210 | 4,588 |
| 2025-12-01 | 4.080 | 4.170 | 4.020 | 4.160 | 4.160 | 5,461 |
| 2025-11-28 | 4.120 | 4.140 | 3.800 | 4.140 | 4.140 | 17,734 |
| 2025-11-27 | 4.160 | 4.160 | 4.030 | 4.140 | 4.140 | 4,918 |
| 2025-11-26 | 4.200 | 4.200 | 4.030 | 4.200 | 4.200 | 14,682 |
| 2025-11-25 | 4.180 | 4.320 | 3.960 | 4.200 | 4.200 | 48,738 |
| 2025-11-24 | 3.970 | 4.360 | 3.970 | 4.200 | 4.200 | 134,054 |
| 2025-11-21 | 3.750 | 3.970 | 3.410 | 3.780 | 3.780 | 62,190 |
| 2025-11-20 | 3.520 | 3.600 | 3.500 | 3.580 | 3.580 | 10,284 |
| 2025-11-19 | 3.390 | 3.510 | 3.190 | 3.500 | 3.500 | 15,868 |
| 2025-11-18 | 3.380 | 3.410 | 3.300 | 3.390 | 3.390 | 11,407 |
| 2025-11-17 | 3.340 | 3.600 | 3.290 | 3.380 | 3.380 | 21,410 |
| 2025-11-14 | 3.340 | 3.430 | 3.110 | 3.290 | 3.290 | 14,903 |
| 2025-11-13 | 3.480 | 3.480 | 3.260 | 3.440 | 3.440 | 19,970 |
| 2025-11-12 | 3.500 | 3.550 | 3.460 | 3.480 | 3.480 | 2,873 |
| 2025-11-10 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 1,258 |
| 2025-11-07 | 3.550 | 3.560 | 3.320 | 3.450 | 3.450 | 9,085 |
| 2025-11-06 | 3.490 | 3.500 | 3.300 | 3.490 | 3.490 | 7,739 |
| 2025-11-05 | 3.500 | 3.580 | 3.400 | 3.490 | 3.490 | 3,542 |
| 2025-11-04 | 3.580 | 3.580 | 3.230 | 3.500 | 3.500 | 15,738 |
| 2025-11-03 | 3.640 | 3.640 | 3.430 | 3.630 | 3.630 | 16,655 |
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.