KSG Agro SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	4.250	4.520	3.960	4.020	4.020	269,856
2025-02-13	3.800	4.340	3.760	4.250	4.250	211,441
2025-02-12	3.900	3.990	3.620	3.710	3.710	54,931
2025-02-11	4.030	4.050	3.630	3.900	3.900	104,070
2025-02-10	3.580	4.040	3.500	3.990	3.990	251,398
2025-02-07	3.670	3.680	3.310	3.360	3.360	129,591
2025-02-06	2.850	3.520	2.850	3.520	3.520	247,857
2025-02-05	2.780	2.850	2.740	2.780	2.780	4,764
2025-02-04	2.790	2.860	2.760	2.780	2.780	10,066
2025-02-03	2.660	2.780	2.660	2.770	2.770	4,569
2025-01-31	2.700	2.700	2.650	2.690	2.690	4,920
2025-01-30	2.720	2.720	2.710	2.710	2.710	184
2025-01-29	2.630	2.780	2.630	2.760	2.760	5,339
2025-01-28	2.620	2.640	2.560	2.630	2.630	1,897
2025-01-27	2.530	2.650	2.530	2.640	2.640	4,503
2025-01-24	2.570	2.580	2.570	2.580	2.580	3,541
2025-01-23	2.600	2.600	2.520	2.550	2.550	7,134
2025-01-22	2.550	2.600	2.520	2.600	2.600	5,067
2025-01-21	2.690	2.730	2.520	2.640	2.640	17,756
2025-01-20	2.750	2.780	2.610	2.750	2.750	24,531
2025-01-17	2.740	2.790	2.690	2.770	2.770	2,802
2025-01-16	2.750	2.800	2.680	2.750	2.750	3,057
2025-01-15	2.750	2.800	2.700	2.800	2.800	4,323
2025-01-14	2.890	2.920	2.660	2.800	2.800	17,690
2025-01-13	2.930	2.930	2.680	2.800	2.800	4,135
2025-01-10	2.850	2.960	2.800	2.800	2.800	14,503
2025-01-09	2.850	2.900	2.650	2.780	2.780	23,575
2025-01-08	2.600	2.960	2.600	2.850	2.850	76,634
2025-01-07	2.480	2.590	2.400	2.560	2.560	13,421
2025-01-03	2.460	2.490	2.400	2.450	2.450	1,505
2025-01-02	2.550	2.550	2.300	2.470	2.470	6,299
2024-12-30	2.400	2.500	2.400	2.500	2.500	9,298
2024-12-27	2.450	2.450	2.400	2.450	2.450	13,165
2024-12-23	2.480	2.490	2.400	2.450	2.450	12,192
2024-12-20	2.450	2.480	2.410	2.460	2.460	7,965
2024-12-19	2.430	2.480	2.400	2.440	2.440	5,815
2024-12-18	2.400	2.500	2.370	2.470	2.470	5,095
2024-12-17	2.490	2.500	2.400	2.490	2.490	2,524
2024-12-16	2.420	2.490	2.380	2.420	2.420	6,380
2024-12-13	2.420	2.430	2.400	2.430	2.430	330
2024-12-12	2.440	2.440	2.320	2.430	2.430	417
2024-12-11	2.360	2.490	2.360	2.470	2.470	4,896
2024-12-10	2.440	2.450	2.440	2.450	2.450	5,111
2024-12-09	2.360	2.450	2.360	2.440	2.440	6,278
2024-12-06	2.400	2.400	2.360	2.360	2.360	2,706
2024-12-05	2.400	2.450	2.320	2.420	2.420	7,417
2024-12-04	2.480	2.480	2.400	2.450	2.450	1,415
2024-12-03	2.470	2.500	2.420	2.470	2.470	2,760
2024-12-02	2.490	2.520	2.370	2.430	2.430	1,676
2024-11-28	2.370	2.530	2.370	2.520	2.520	8,854
2024-11-27	2.530	2.530	2.310	2.450	2.450	10,024
2024-11-26	2.510	2.570	2.400	2.480	2.480	13,873
2024-11-25	2.430	2.580	2.430	2.510	2.510	20,232
2024-11-22	2.290	2.400	2.290	2.400	2.400	14,824
2024-11-21	2.360	2.440	2.300	2.300	2.300	34,086
2024-11-20	2.290	2.360	2.250	2.360	2.360	4,060
2024-11-19	2.280	2.380	2.230	2.380	2.380	19,917
2024-11-18	2.340	2.380	2.300	2.310	2.310	15,404
2024-11-15	2.300	2.360	2.240	2.340	2.340	18,081
2024-11-14	2.290	2.380	2.180	2.280	2.280	20,692

← NewerPage 8 of 21 · 1,252 trading daysOlder →

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.