KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.090 | 3.590 | 3.090 | 3.580 | 3.580 | 148,392 |
| 2025-08-06 | 2.940 | 3.010 | 2.930 | 3.000 | 3.000 | 14,070 |
| 2025-08-05 | 2.910 | 3.070 | 2.910 | 2.940 | 2.940 | 8,901 |
| 2025-08-04 | 2.890 | 3.050 | 2.890 | 2.900 | 2.900 | 13,772 |
| 2025-08-01 | 2.880 | 3.000 | 2.830 | 2.880 | 2.880 | 2,186 |
| 2025-07-31 | 2.930 | 2.930 | 2.810 | 2.880 | 2.880 | 11,806 |
| 2025-07-30 | 2.930 | 3.000 | 2.880 | 2.930 | 2.930 | 9,342 |
| 2025-07-29 | 2.970 | 2.980 | 2.870 | 2.880 | 2.880 | 6,877 |
| 2025-07-28 | 2.930 | 2.970 | 2.900 | 2.970 | 2.970 | 2,208 |
| 2025-07-25 | 3.000 | 3.000 | 2.910 | 2.930 | 2.930 | 4,681 |
| 2025-07-24 | 3.000 | 3.000 | 2.900 | 2.980 | 2.980 | 4,994 |
| 2025-07-23 | 3.050 | 3.050 | 2.940 | 2.980 | 2.980 | 1,689 |
| 2025-07-22 | 2.980 | 3.080 | 2.840 | 3.050 | 3.050 | 20,570 |
| 2025-07-21 | 3.050 | 3.140 | 2.940 | 3.000 | 3.000 | 12,642 |
| 2025-07-18 | 3.100 | 3.100 | 2.960 | 3.050 | 3.050 | 8,917 |
| 2025-07-17 | 3.160 | 3.160 | 2.960 | 3.050 | 3.050 | 6,621 |
| 2025-07-16 | 3.180 | 3.250 | 3.000 | 3.160 | 3.160 | 12,304 |
| 2025-07-15 | 2.940 | 3.230 | 2.940 | 3.060 | 3.060 | 150,924 |
| 2025-07-14 | 2.870 | 2.970 | 2.790 | 2.930 | 2.930 | 20,353 |
| 2025-07-11 | 2.920 | 2.920 | 2.780 | 2.870 | 2.870 | 8,860 |
| 2025-07-10 | 2.830 | 2.940 | 2.800 | 2.880 | 2.880 | 8,591 |
| 2025-07-09 | 2.700 | 2.970 | 2.700 | 2.850 | 2.850 | 10,075 |
| 2025-07-08 | 2.680 | 2.680 | 2.630 | 2.670 | 2.670 | 9,102 |
| 2025-07-07 | 2.680 | 2.760 | 2.650 | 2.680 | 2.680 | 26,959 |
| 2025-07-04 | 2.700 | 2.730 | 2.660 | 2.680 | 2.680 | 15,538 |
| 2025-07-03 | 2.830 | 2.830 | 2.700 | 2.700 | 2.700 | 32,029 |
| 2025-07-02 | 2.850 | 2.860 | 2.820 | 2.830 | 2.830 | 8,502 |
| 2025-07-01 | 2.900 | 2.960 | 2.850 | 2.850 | 2.850 | 5,980 |
| 2025-06-30 | 2.970 | 3.020 | 2.910 | 2.930 | 2.930 | 6,611 |
| 2025-06-27 | 2.900 | 3.000 | 2.860 | 2.890 | 2.890 | 11,517 |
| 2025-06-26 | 2.900 | 2.950 | 2.870 | 2.900 | 2.900 | 4,084 |
| 2025-06-25 | 2.960 | 2.990 | 2.710 | 2.880 | 2.880 | 12,629 |
| 2025-06-24 | 2.880 | 2.990 | 2.850 | 2.940 | 2.940 | 18,997 |
| 2025-06-23 | 2.940 | 2.940 | 2.850 | 2.860 | 2.860 | 8,462 |
| 2025-06-20 | 3.050 | 3.080 | 2.930 | 2.980 | 2.980 | 10,795 |
| 2025-06-18 | 2.970 | 3.050 | 2.950 | 3.030 | 3.030 | 2,511 |
| 2025-06-17 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 18,879 |
| 2025-06-16 | 2.980 | 3.080 | 2.950 | 2.950 | 2.950 | 10,623 |
| 2025-06-13 | 3.010 | 3.090 | 2.920 | 2.920 | 2.920 | 5,942 |
| 2025-06-12 | 2.880 | 3.140 | 2.860 | 3.120 | 3.120 | 38,807 |
| 2025-06-11 | 2.930 | 2.930 | 2.920 | 2.920 | 2.920 | 18,016 |
| 2025-06-10 | 3.010 | 3.060 | 2.910 | 2.960 | 2.960 | 17,003 |
| 2025-06-09 | 3.000 | 3.080 | 2.950 | 3.020 | 3.020 | 10,812 |
| 2025-06-06 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 23,249 |
| 2025-06-05 | 2.960 | 3.000 | 2.900 | 3.000 | 3.000 | 27,171 |
| 2025-06-04 | 3.040 | 3.060 | 2.940 | 3.060 | 3.060 | 5,500 |
| 2025-06-03 | 3.150 | 3.150 | 2.940 | 3.060 | 3.060 | 13,710 |
| 2025-06-02 | 3.070 | 3.170 | 2.990 | 3.170 | 3.170 | 17,069 |
| 2025-05-30 | 3.010 | 3.080 | 2.970 | 3.050 | 3.050 | 15,653 |
| 2025-05-29 | 3.000 | 3.080 | 2.980 | 3.070 | 3.070 | 19,685 |
| 2025-05-28 | 3.000 | 3.120 | 3.000 | 3.000 | 3.000 | 10,673 |
| 2025-05-27 | 3.050 | 3.110 | 2.980 | 2.990 | 2.990 | 9,837 |
| 2025-05-26 | 3.010 | 3.100 | 2.970 | 3.100 | 3.100 | 33,484 |
| 2025-05-23 | 3.110 | 3.130 | 2.960 | 3.010 | 3.010 | 23,524 |
| 2025-05-22 | 3.090 | 3.110 | 2.930 | 3.110 | 3.110 | 12,232 |
| 2025-05-21 | 3.100 | 3.150 | 2.950 | 3.090 | 3.090 | 38,898 |
| 2025-05-20 | 3.100 | 3.260 | 3.100 | 3.100 | 3.100 | 13,393 |
| 2025-05-19 | 3.210 | 3.210 | 3.100 | 3.100 | 3.100 | 18,939 |
| 2025-05-16 | 3.300 | 3.380 | 3.210 | 3.210 | 3.210 | 26,857 |
| 2025-05-15 | 3.350 | 3.510 | 3.250 | 3.300 | 3.300 | 24,304 |
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.