KSG Agro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.170	2.290	2.150	2.280	2.280	38,949
2024-11-12	2.120	2.290	2.100	2.200	2.200	13,370
2024-11-08	2.140	2.150	2.090	2.130	2.130	2,909
2024-11-07	2.150	2.300	2.040	2.140	2.140	53,002
2024-11-06	1.970	2.180	1.970	2.180	2.180	9,762
2024-11-05	2.010	2.030	1.975	2.020	2.020	4,575
2024-11-04	2.020	2.020	1.970	2.010	2.010	6,301
2024-10-31	2.010	2.020	1.970	2.020	2.020	10,998
2024-10-30	2.020	2.090	2.020	2.090	2.090	250
2024-10-29	2.090	2.090	2.050	2.050	2.050	155
2024-10-28	2.000	2.090	1.945	2.090	2.090	3,400
2024-10-25	2.050	2.050	2.000	2.050	2.050	524
2024-10-24	2.000	2.050	2.000	2.050	2.050	1,085
2024-10-23	2.010	2.050	1.950	2.050	2.050	3,749
2024-10-22	2.050	2.050	2.050	2.050	2.050	2,155
2024-10-21	2.050	2.090	1.950	2.080	2.080	5,584
2024-10-18	2.010	2.090	1.985	2.090	2.090	4,319
2024-10-17	2.020	2.070	1.985	2.060	2.060	1,053
2024-10-16	2.060	2.080	2.060	2.080	2.080	22
2024-10-15	2.090	2.090	1.960	2.050	2.050	4,441
2024-10-14	2.110	2.110	2.000	2.100	2.100	3,514
2024-10-11	2.140	2.140	2.140	2.140	2.140	51
2024-10-10	2.090	2.140	2.060	2.140	2.140	2,017
2024-10-09	2.150	2.150	2.140	2.140	2.140	124
2024-10-08	2.100	2.140	2.100	2.140	2.140	1,057
2024-10-07	2.110	2.110	2.040	2.060	2.060	2,757
2024-10-04	2.130	2.190	2.100	2.180	2.180	1,395
2024-10-03	2.120	2.200	2.120	2.200	2.200	296
2024-10-02	2.180	2.180	2.090	2.170	2.170	175
2024-10-01	2.120	2.190	2.070	2.190	2.190	3,854
2024-09-30	2.180	2.200	2.120	2.200	2.200	275
2024-09-27	2.200	2.200	2.110	2.190	2.190	3,845
2024-09-26	2.170	2.200	2.160	2.200	2.200	3,707
2024-09-25	2.300	2.300	2.100	2.220	2.220	6,080
2024-09-24	2.150	2.330	2.150	2.290	2.290	35,461
2024-09-23	2.150	2.150	2.150	2.150	2.150	1,430
2024-09-20	2.110	2.150	2.090	2.120	2.120	4,905
2024-09-19	2.090	2.120	2.090	2.120	2.120	2,807
2024-09-18	2.080	2.100	2.070	2.080	2.080	1,336
2024-09-17	2.100	2.120	2.100	2.120	2.120	430
2024-09-16	2.150	2.150	2.040	2.100	2.100	1,546
2024-09-13	2.110	2.150	2.100	2.150	2.150	586
2024-09-12	2.110	2.150	2.100	2.130	2.130	2,143
2024-09-11	2.140	2.150	2.130	2.150	2.150	475
2024-09-10	2.090	2.170	2.090	2.170	2.170	1,563
2024-09-09	2.110	2.170	2.080	2.120	2.120	681
2024-09-06	2.120	2.190	2.070	2.170	2.170	3,140
2024-09-05	2.020	2.210	2.020	2.130	2.130	7,142
2024-09-04	2.040	2.050	2.030	2.030	2.030	672
2024-09-03	2.070	2.100	2.020	2.100	2.100	2,520
2024-09-02	2.060	2.120	2.060	2.110	2.110	870
2024-08-30	2.100	2.160	2.040	2.130	2.130	8,943
2024-08-29	2.210	2.210	2.100	2.190	2.190	1,041
2024-08-28	2.110	2.210	2.080	2.210	2.210	1,531
2024-08-27	2.190	2.190	2.100	2.100	2.100	3,572
2024-08-26	2.220	2.320	2.180	2.190	2.190	2,578
2024-08-23	2.260	2.260	2.230	2.230	2.230	1,126
2024-08-22	2.290	2.290	2.290	2.290	2.290	6
2024-08-21	2.210	2.320	2.210	2.320	2.320	112
2024-08-20	2.320	2.320	2.130	2.290	2.290	4,399

← NewerPage 9 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.