KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.670 | 3.680 | 3.560 | 3.650 | 3.650 | 1,033 |
| 2025-10-30 | 3.650 | 3.650 | 3.570 | 3.640 | 3.640 | 1,957 |
| 2025-10-29 | 3.680 | 3.680 | 3.570 | 3.620 | 3.620 | 6,243 |
| 2025-10-28 | 3.600 | 3.710 | 3.570 | 3.640 | 3.640 | 12,080 |
| 2025-10-27 | 3.690 | 3.690 | 3.560 | 3.660 | 3.660 | 11,824 |
| 2025-10-24 | 3.690 | 3.740 | 3.600 | 3.680 | 3.680 | 19,946 |
| 2025-10-23 | 3.740 | 3.760 | 3.610 | 3.680 | 3.680 | 7,534 |
| 2025-10-22 | 3.710 | 3.750 | 3.660 | 3.740 | 3.740 | 10,998 |
| 2025-10-21 | 3.820 | 3.840 | 3.700 | 3.750 | 3.750 | 8,953 |
| 2025-10-20 | 3.590 | 3.900 | 3.590 | 3.730 | 3.730 | 9,074 |
| 2025-10-17 | 3.790 | 4.100 | 3.520 | 3.700 | 3.700 | 90,868 |
| 2025-10-16 | 3.740 | 3.740 | 3.640 | 3.730 | 3.730 | 10,943 |
| 2025-10-15 | 3.690 | 3.760 | 3.680 | 3.700 | 3.700 | 12,320 |
| 2025-10-14 | 3.800 | 3.800 | 3.630 | 3.690 | 3.690 | 3,770 |
| 2025-10-13 | 3.650 | 3.790 | 3.620 | 3.740 | 3.740 | 2,124 |
| 2025-10-10 | 3.660 | 3.850 | 3.660 | 3.700 | 3.700 | 1,805 |
| 2025-10-09 | 3.690 | 3.800 | 3.610 | 3.660 | 3.660 | 7,291 |
| 2025-10-08 | 3.690 | 3.690 | 3.520 | 3.640 | 3.640 | 6,163 |
| 2025-10-07 | 3.700 | 3.710 | 3.500 | 3.690 | 3.690 | 2,060 |
| 2025-10-06 | 3.700 | 3.710 | 3.480 | 3.680 | 3.680 | 6,768 |
| 2025-10-03 | 3.680 | 3.700 | 3.660 | 3.700 | 3.700 | 6,167 |
| 2025-10-02 | 3.700 | 3.710 | 3.500 | 3.680 | 3.680 | 4,313 |
| 2025-10-01 | 3.720 | 3.720 | 3.500 | 3.690 | 3.690 | 13,694 |
| 2025-09-30 | 3.650 | 3.690 | 3.600 | 3.690 | 3.690 | 12,299 |
| 2025-09-29 | 3.690 | 3.700 | 3.670 | 3.670 | 3.670 | 6,817 |
| 2025-09-26 | 3.660 | 3.690 | 3.600 | 3.690 | 3.690 | 11,633 |
| 2025-09-25 | 3.720 | 3.740 | 3.580 | 3.740 | 3.740 | 7,856 |
| 2025-09-24 | 3.710 | 3.720 | 3.530 | 3.720 | 3.720 | 10,978 |
| 2025-09-23 | 3.700 | 3.720 | 3.510 | 3.700 | 3.700 | 9,167 |
| 2025-09-22 | 3.740 | 3.740 | 3.660 | 3.700 | 3.700 | 5,106 |
| 2025-09-19 | 3.650 | 3.740 | 3.650 | 3.740 | 3.740 | 9,467 |
| 2025-09-18 | 3.670 | 3.710 | 3.660 | 3.700 | 3.700 | 2,640 |
| 2025-09-17 | 3.680 | 3.740 | 3.670 | 3.670 | 3.670 | 979 |
| 2025-09-16 | 3.790 | 3.790 | 3.650 | 3.760 | 3.760 | 4,829 |
| 2025-09-15 | 3.700 | 3.870 | 3.660 | 3.780 | 3.780 | 11,799 |
| 2025-09-12 | 3.750 | 3.750 | 3.650 | 3.700 | 3.700 | 13,247 |
| 2025-09-11 | 3.760 | 3.840 | 3.650 | 3.830 | 3.830 | 6,527 |
| 2025-09-10 | 3.820 | 3.820 | 3.500 | 3.780 | 3.780 | 37,642 |
| 2025-09-09 | 3.930 | 3.930 | 3.830 | 3.840 | 3.840 | 7,758 |
| 2025-09-08 | 3.970 | 3.970 | 3.860 | 3.870 | 3.870 | 2,163 |
| 2025-09-05 | 3.880 | 3.980 | 3.880 | 3.980 | 3.980 | 5,794 |
| 2025-09-04 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 7,318 |
| 2025-09-03 | 3.900 | 3.980 | 3.870 | 3.870 | 3.870 | 5,186 |
| 2025-09-02 | 3.980 | 4.000 | 3.850 | 3.900 | 3.900 | 23,277 |
| 2025-09-01 | 4.020 | 4.200 | 3.850 | 3.980 | 3.980 | 18,145 |
| 2025-08-29 | 3.950 | 4.030 | 3.950 | 4.020 | 4.020 | 13,335 |
| 2025-08-28 | 3.990 | 4.020 | 3.870 | 4.020 | 4.020 | 18,697 |
| 2025-08-27 | 3.980 | 4.060 | 3.950 | 3.970 | 3.970 | 15,485 |
| 2025-08-26 | 3.990 | 4.020 | 3.900 | 4.000 | 4.000 | 13,163 |
| 2025-08-25 | 3.910 | 4.050 | 3.780 | 3.990 | 3.990 | 17,092 |
| 2025-08-22 | 4.150 | 4.150 | 3.830 | 3.980 | 3.980 | 41,371 |
| 2025-08-21 | 4.250 | 4.270 | 4.060 | 4.200 | 4.200 | 30,324 |
| 2025-08-20 | 4.260 | 4.270 | 4.030 | 4.240 | 4.240 | 41,850 |
| 2025-08-19 | 3.950 | 4.090 | 3.890 | 4.010 | 4.010 | 72,650 |
| 2025-08-18 | 3.710 | 3.880 | 3.660 | 3.850 | 3.850 | 47,302 |
| 2025-08-14 | 3.880 | 3.900 | 3.700 | 3.900 | 3.900 | 31,636 |
| 2025-08-13 | 3.750 | 3.870 | 3.600 | 3.800 | 3.800 | 58,890 |
| 2025-08-12 | 3.800 | 3.820 | 3.580 | 3.720 | 3.720 | 39,505 |
| 2025-08-11 | 3.550 | 3.890 | 3.550 | 3.800 | 3.800 | 79,101 |
| 2025-08-08 | 3.720 | 3.740 | 3.350 | 3.410 | 3.410 | 50,503 |
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.