KSG Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.380 | 3.500 | 3.260 | 3.450 | 3.450 | 28,771 |
| 2025-05-13 | 3.500 | 3.500 | 3.310 | 3.380 | 3.380 | 5,799 |
| 2025-05-12 | 3.400 | 3.620 | 3.400 | 3.430 | 3.430 | 71,077 |
| 2025-05-09 | 3.290 | 3.300 | 3.190 | 3.270 | 3.270 | 12,293 |
| 2025-05-08 | 3.180 | 3.250 | 3.170 | 3.250 | 3.250 | 30,800 |
| 2025-05-07 | 3.250 | 3.270 | 3.170 | 3.230 | 3.230 | 19,536 |
| 2025-05-06 | 3.280 | 3.320 | 3.170 | 3.270 | 3.270 | 22,381 |
| 2025-05-05 | 3.390 | 3.400 | 3.180 | 3.280 | 3.280 | 39,339 |
| 2025-05-02 | 3.480 | 3.820 | 3.320 | 3.430 | 3.430 | 46,235 |
| 2025-04-30 | 3.350 | 3.470 | 3.170 | 3.290 | 3.290 | 72,062 |
| 2025-04-29 | 3.500 | 3.500 | 3.330 | 3.480 | 3.480 | 11,554 |
| 2025-04-28 | 3.250 | 3.510 | 3.230 | 3.450 | 3.450 | 43,968 |
| 2025-04-25 | 3.270 | 3.330 | 3.230 | 3.280 | 3.280 | 20,991 |
| 2025-04-24 | 3.340 | 3.390 | 3.230 | 3.250 | 3.250 | 54,770 |
| 2025-04-23 | 3.600 | 3.890 | 3.280 | 3.380 | 3.380 | 73,438 |
| 2025-04-22 | 3.320 | 3.640 | 3.310 | 3.580 | 3.580 | 77,363 |
| 2025-04-17 | 3.320 | 3.320 | 3.100 | 3.250 | 3.250 | 35,125 |
| 2025-04-16 | 3.440 | 3.440 | 3.220 | 3.320 | 3.320 | 17,548 |
| 2025-04-15 | 3.390 | 3.440 | 3.320 | 3.440 | 3.440 | 17,093 |
| 2025-04-14 | 3.470 | 3.470 | 3.260 | 3.400 | 3.400 | 21,542 |
| 2025-04-11 | 3.510 | 3.520 | 3.290 | 3.470 | 3.470 | 14,639 |
| 2025-04-10 | 3.420 | 3.600 | 3.360 | 3.440 | 3.440 | 41,704 |
| 2025-04-09 | 3.460 | 3.460 | 3.210 | 3.260 | 3.260 | 41,335 |
| 2025-04-08 | 2.980 | 3.590 | 2.970 | 3.540 | 3.540 | 96,596 |
| 2025-04-07 | 2.990 | 2.990 | 2.850 | 2.920 | 2.920 | 21,788 |
| 2025-04-04 | 2.930 | 3.050 | 2.910 | 3.030 | 3.030 | 28,186 |
| 2025-04-03 | 3.060 | 3.170 | 2.950 | 2.950 | 2.950 | 41,992 |
| 2025-04-02 | 3.140 | 3.280 | 3.060 | 3.060 | 3.060 | 32,122 |
| 2025-04-01 | 3.350 | 3.660 | 3.070 | 3.280 | 3.280 | 38,041 |
| 2025-03-31 | 3.670 | 3.680 | 3.320 | 3.440 | 3.440 | 44,343 |
| 2025-03-28 | 3.670 | 3.900 | 3.460 | 3.680 | 3.680 | 44,127 |
| 2025-03-27 | 4.000 | 4.000 | 3.720 | 3.860 | 3.860 | 11,473 |
| 2025-03-26 | 4.120 | 4.120 | 3.940 | 4.000 | 4.000 | 7,693 |
| 2025-03-25 | 4.050 | 4.140 | 3.980 | 4.040 | 4.040 | 8,174 |
| 2025-03-24 | 4.200 | 4.230 | 4.000 | 4.000 | 4.000 | 26,737 |
| 2025-03-21 | 4.000 | 4.170 | 4.000 | 4.160 | 4.160 | 31,875 |
| 2025-03-20 | 4.090 | 4.190 | 3.970 | 4.040 | 4.040 | 17,141 |
| 2025-03-19 | 4.300 | 4.300 | 3.990 | 4.080 | 4.080 | 37,318 |
| 2025-03-18 | 4.410 | 4.500 | 4.270 | 4.330 | 4.330 | 24,637 |
| 2025-03-17 | 4.430 | 4.560 | 4.220 | 4.250 | 4.250 | 34,930 |
| 2025-03-14 | 4.400 | 4.450 | 4.290 | 4.430 | 4.430 | 31,287 |
| 2025-03-13 | 4.340 | 4.600 | 4.330 | 4.400 | 4.400 | 19,316 |
| 2025-03-12 | 4.690 | 4.800 | 4.450 | 4.600 | 4.600 | 57,402 |
| 2025-03-11 | 4.210 | 4.470 | 3.980 | 4.270 | 4.270 | 52,115 |
| 2025-03-10 | 4.360 | 4.500 | 3.930 | 3.990 | 3.990 | 62,340 |
| 2025-03-07 | 4.640 | 4.690 | 4.400 | 4.500 | 4.500 | 20,641 |
| 2025-03-06 | 4.870 | 4.870 | 4.520 | 4.640 | 4.640 | 35,720 |
| 2025-03-05 | 4.460 | 4.900 | 4.460 | 4.760 | 4.760 | 116,900 |
| 2025-03-04 | 4.250 | 4.600 | 3.860 | 4.270 | 4.270 | 147,472 |
| 2025-03-03 | 4.490 | 5.000 | 4.320 | 4.410 | 4.410 | 160,700 |
| 2025-02-28 | 5.080 | 5.360 | 4.800 | 5.360 | 5.360 | 89,514 |
| 2025-02-27 | 4.900 | 5.100 | 4.780 | 5.060 | 5.060 | 72,161 |
| 2025-02-26 | 4.820 | 5.120 | 4.570 | 4.900 | 4.900 | 93,017 |
| 2025-02-25 | 4.950 | 5.100 | 4.460 | 4.800 | 4.800 | 101,551 |
| 2025-02-24 | 4.880 | 5.000 | 4.600 | 4.880 | 4.880 | 105,855 |
| 2025-02-21 | 4.320 | 4.950 | 4.320 | 4.760 | 4.760 | 147,746 |
| 2025-02-20 | 4.670 | 4.750 | 4.050 | 4.350 | 4.350 | 159,688 |
| 2025-02-19 | 5.160 | 5.360 | 4.190 | 4.840 | 4.840 | 399,848 |
| 2025-02-18 | 4.400 | 5.120 | 4.300 | 5.080 | 5.080 | 408,181 |
| 2025-02-17 | 4.100 | 4.380 | 4.100 | 4.270 | 4.270 | 172,189 |
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.