Warsaw - Delayed Quote PLN

KSG Agro S.A. (KSG.WA)

Compare
2.5800
+0.0300
+(1.18%)
At close: January 24 at 2:55:15 PM GMT+1
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.57002.58002.57002.58002.58003,541
Jan 23, 20252.60002.60002.52002.55002.55007,134
Jan 22, 20252.55002.60002.52002.60002.60005,067
Jan 21, 20252.69002.73002.52002.64002.640017,756
Jan 20, 20252.75002.78002.61002.75002.750024,531
Jan 17, 20252.74002.79002.69002.77002.77002,802
Jan 16, 20252.75002.80002.68002.75002.75003,057
Jan 15, 20252.75002.80002.70002.80002.80004,323
Jan 14, 20252.89002.92002.66002.80002.800017,690
Jan 13, 20252.93002.93002.68002.80002.80004,135
Jan 10, 20252.85002.96002.80002.80002.800014,503
Jan 9, 20252.85002.90002.65002.78002.780023,575
Jan 8, 20252.60002.96002.60002.85002.850076,634
Jan 7, 20252.48002.59002.40002.56002.560013,421
Jan 3, 20252.46002.49002.40002.45002.45001,505
Jan 2, 20252.55002.55002.30002.47002.47006,299
Dec 30, 20242.40002.50002.40002.50002.50009,298
Dec 27, 20242.45002.45002.40002.45002.450013,165
Dec 23, 20242.48002.49002.40002.45002.450012,192
Dec 20, 20242.45002.48002.41002.46002.46007,965
Dec 19, 20242.43002.48002.40002.44002.44005,815
Dec 18, 20242.40002.50002.37002.47002.47005,095
Dec 17, 20242.49002.50002.40002.49002.49002,524
Dec 16, 20242.42002.49002.38002.42002.42006,380
Dec 13, 20242.42002.43002.40002.43002.4300330
Dec 12, 20242.44002.44002.32002.43002.4300417
Dec 11, 20242.36002.49002.36002.47002.47004,896
Dec 10, 20242.44002.45002.44002.45002.45005,111
Dec 9, 20242.36002.45002.36002.44002.44006,278
Dec 6, 20242.40002.40002.36002.36002.36002,706
Dec 5, 20242.40002.45002.32002.42002.42007,417
Dec 4, 20242.48002.48002.40002.45002.45001,415
Dec 3, 20242.47002.50002.42002.47002.47002,760
Dec 2, 20242.49002.52002.37002.43002.43001,676
Nov 29, 20242.52002.52002.52002.52002.5200-
Nov 28, 20242.37002.53002.37002.52002.52008,854
Nov 27, 20242.53002.53002.31002.45002.450010,024
Nov 26, 20242.51002.57002.40002.48002.480013,873
Nov 25, 20242.43002.58002.43002.51002.510020,232
Nov 22, 20242.29002.40002.29002.40002.400014,824
Nov 21, 20242.36002.44002.30002.30002.300034,086
Nov 20, 20242.29002.36002.25002.36002.36004,060
Nov 19, 20242.28002.38002.23002.38002.380019,917
Nov 18, 20242.34002.38002.30002.31002.310015,404
Nov 15, 20242.30002.36002.24002.34002.340018,081
Nov 14, 20242.29002.38002.18002.28002.280020,692
Nov 13, 20242.17002.29002.15002.28002.280038,949
Nov 12, 20242.12002.29002.10002.20002.200013,370
Nov 8, 20242.14002.15002.09002.13002.13002,909
Nov 7, 20242.15002.30002.04002.14002.140053,002
Nov 6, 20241.97002.18001.97002.18002.18009,762
Nov 5, 20242.01002.03001.97502.02002.02004,575
Nov 4, 20242.02002.02001.97002.01002.01006,301
Oct 31, 20242.01002.02001.97002.02002.020010,998
Oct 30, 20242.02002.09002.02002.09002.0900250
Oct 29, 20242.09002.09002.05002.05002.0500155
Oct 28, 20242.00002.09001.94502.09002.09003,400
Oct 25, 20242.05002.05002.00002.05002.0500524
Oct 24, 20242.00002.05002.00002.05002.05001,085
Oct 23, 20242.01002.05001.95002.05002.05003,749
Oct 22, 20242.05002.05002.05002.05002.05002,155
Oct 21, 20242.05002.09001.95002.08002.08005,584
Oct 18, 20242.01002.09001.98502.09002.09004,319
Oct 17, 20242.02002.07001.98502.06002.06001,053
Oct 16, 20242.06002.08002.06002.08002.080022
Oct 15, 20242.09002.09001.96002.05002.05004,441
Oct 14, 20242.11002.11002.00002.10002.10003,514
Oct 11, 20242.14002.14002.14002.14002.140051
Oct 10, 20242.09002.14002.06002.14002.14002,017
Oct 9, 20242.15002.15002.14002.14002.1400124
Oct 8, 20242.10002.14002.10002.14002.14001,057
Oct 7, 20242.11002.11002.04002.06002.06002,757
Oct 4, 20242.13002.19002.10002.18002.18001,395
Oct 3, 20242.12002.20002.12002.20002.2000296
Oct 2, 20242.18002.18002.09002.17002.1700175
Oct 1, 20242.12002.19002.07002.19002.19003,854
Sep 30, 20242.18002.20002.12002.20002.2000275
Sep 27, 20242.20002.20002.11002.19002.19003,845
Sep 26, 20242.17002.20002.16002.20002.20003,707
Sep 25, 20242.30002.30002.10002.22002.22006,080
Sep 24, 20242.15002.33002.15002.29002.290035,461
Sep 23, 20242.15002.15002.15002.15002.15001,430
Sep 20, 20242.11002.15002.09002.12002.12004,905
Sep 19, 20242.09002.12002.09002.12002.12002,807
Sep 18, 20242.08002.10002.07002.08002.08001,336
Sep 17, 20242.10002.12002.10002.12002.1200430
Sep 16, 20242.15002.15002.04002.10002.10001,546
Sep 13, 20242.11002.15002.10002.15002.1500586
Sep 12, 20242.11002.15002.10002.13002.13002,143
Sep 11, 20242.14002.15002.13002.15002.1500475
Sep 10, 20242.09002.17002.09002.17002.17001,563
Sep 9, 20242.11002.17002.08002.12002.1200681
Sep 6, 20242.12002.19002.07002.17002.17003,140
Sep 5, 20242.02002.21002.02002.13002.13007,142
Sep 4, 20242.04002.05002.03002.03002.0300672
Sep 3, 20242.07002.10002.02002.10002.10002,520
Sep 2, 20242.06002.12002.06002.11002.1100870
Aug 30, 20242.10002.16002.04002.13002.13008,943
Aug 29, 20242.21002.21002.10002.19002.19001,041
Aug 28, 20242.11002.21002.08002.21002.21001,531
Aug 27, 20242.19002.19002.10002.10002.10003,572
Aug 26, 20242.22002.32002.18002.19002.19002,578
Aug 23, 20242.26002.26002.23002.23002.23001,126
Aug 22, 20242.29002.29002.29002.29002.29006
Aug 21, 20242.21002.32002.21002.32002.3200112
Aug 20, 20242.32002.32002.13002.29002.29004,399
Aug 19, 20242.31002.32002.31002.32002.32002,428
Aug 16, 20242.31002.32002.25002.32002.3200144
Aug 14, 20242.21002.29002.20002.29002.29001,184
Aug 13, 20242.24002.29002.20002.27002.27007,967
Aug 12, 20242.25002.35002.25002.30002.30003,404
Aug 9, 20242.33002.34002.25002.25002.25003,180
Aug 8, 20242.35002.35002.30002.34002.340053
Aug 7, 20242.23002.35002.23002.33002.33005,041
Aug 6, 20242.25002.25002.10002.24002.24009,444
Aug 5, 20242.27002.27002.00002.11002.110025,559
Aug 2, 20242.39002.39002.27002.30002.300012,103
Aug 1, 20242.40002.57002.39002.46002.460013,216
Jul 31, 20242.42002.42002.27002.36002.360020,889
Jul 30, 20242.56002.56002.44002.44002.44004,153
Jul 29, 20242.59002.60002.45002.58002.58003,489
Jul 26, 20242.51002.59002.50002.59002.59004,587
Jul 25, 20242.53002.58002.50002.50002.50007,840
Jul 24, 20242.45002.53002.44002.51002.51006,833
Jul 23, 20242.48002.48002.43002.43002.43003,330
Jul 22, 20242.49002.53002.45002.50002.50002,180
Jul 19, 20242.51002.53002.40002.53002.53002,758
Jul 18, 20242.45002.55002.38002.53002.53005,495
Jul 17, 20242.41002.45002.41002.43002.43002,577
Jul 16, 20242.50002.56002.40002.45002.450013,774
Jul 15, 20242.58002.60002.50002.56002.56005,383
Jul 12, 20242.56002.56002.53002.55002.55008,535
Jul 11, 20242.58002.63002.48002.60002.600018,353
Jul 10, 20242.64002.65002.59002.64002.640012,888
Jul 9, 20242.55002.63002.42002.63002.630020,106
Jul 8, 20242.62002.68002.49002.49002.49009,790
Jul 5, 20242.65002.72002.50002.54002.540064,698
Jul 4, 20242.57002.74002.50002.65002.650086,835
Jul 3, 20242.63002.63002.41002.58002.580068,153
Jul 2, 20242.44002.68002.34002.63002.6300135,946
Jul 1, 20242.30002.49002.17002.43002.430096,295
Jun 28, 20242.30002.34002.21002.28002.280038,135
Jun 27, 20242.30002.30002.08002.30002.300067,602
Jun 26, 20242.28002.28002.18002.27002.270064,724
Jun 25, 20242.10002.24002.05002.24002.240069,609
Jun 24, 20242.32002.49001.97501.97501.9750260,217
Jun 21, 20242.38002.39002.17002.25002.250015,773
Jun 20, 20242.27002.44002.15002.38002.3800176,936
Jun 19, 20241.95502.36001.95502.36002.3600160,958
Jun 18, 20241.87502.03001.87501.92001.920023,216
Jun 17, 20241.96501.98001.88001.88001.880019,297
Jun 14, 20241.96002.01001.90001.96001.960047,474
Jun 13, 20241.80001.91501.80001.91501.915057,518
Jun 12, 20241.75001.77501.74501.74501.74504,227
Jun 11, 20241.77001.77501.75501.77501.77503,063
Jun 10, 20241.77501.78001.74001.78001.78005,704
Jun 7, 20241.70001.78001.69501.77001.77006,838
Jun 6, 20241.65501.73501.65001.73501.735014,937
Jun 5, 20241.62001.66001.62001.65501.6550876
Jun 4, 20241.65001.67001.61001.62001.620013,055
Jun 3, 20241.62001.65001.60001.65001.650040,364
May 31, 20241.52001.57501.51001.57501.57509,409
May 29, 20241.50001.54001.48001.51501.515016,314
May 28, 20241.50001.52001.50001.50001.50007,881
May 27, 20241.47501.50001.46001.50001.50007,793
May 24, 20241.49501.49501.49501.49501.4950106
May 23, 20241.46501.51001.46501.51001.51001,626
May 22, 20241.46001.51001.46001.51001.51001,151
May 21, 20241.50001.52001.45501.52001.52006,155
May 20, 20241.54001.54001.48001.53001.53005,202
May 17, 20241.51501.55001.48001.54501.54505,181
May 16, 20241.51501.55001.46001.53501.5350984
May 15, 20241.55001.55001.48501.55001.55001,278
May 14, 20241.52501.55001.44001.54501.54504,003
May 13, 20241.54001.55001.52001.52001.5200810
May 10, 20241.54001.54001.54001.54001.5400-
May 9, 20241.51001.55001.51001.54001.5400776
May 8, 20241.47001.53001.47001.51001.51006,134
May 7, 20241.50501.51001.42001.47001.47002,693
May 6, 20241.47001.50001.47001.50001.50001,731
May 2, 20241.48501.50001.35001.47001.470011,751
Apr 30, 20241.44001.48001.41501.48001.48005,310
Apr 29, 20241.44501.44501.43001.43001.4300412
Apr 26, 20241.48001.48001.45001.45001.45001,050
Apr 25, 20241.49501.49501.42001.42001.42001,609
Apr 24, 20241.52001.52001.52001.52001.5200900
Apr 23, 20241.49001.49001.49001.49001.49001
Apr 22, 20241.49501.52001.49501.52001.52001,120
Apr 19, 20241.45501.49001.43501.49001.49001,306
Apr 18, 20241.48001.48001.41501.44001.44004,410
Apr 17, 20241.50001.53001.40001.46001.460020,079
Apr 16, 20241.53001.53001.49001.50001.50002,954
Apr 15, 20241.51501.54501.50001.53001.53001,512
Apr 12, 20241.50001.54001.50001.54001.54002,101
Apr 11, 20241.48501.53001.48501.53001.53001,123
Apr 10, 20241.53001.54001.52001.53001.53004,511
Apr 9, 20241.48501.52001.47001.52001.52005,420
Apr 8, 20241.53001.53001.48001.50001.50004,573
Apr 5, 20241.53001.53001.48001.53001.53004,064
Apr 4, 20241.50001.53001.48001.53001.53007,037
Apr 3, 20241.50001.50001.48001.50001.50002,900
Apr 2, 20241.53501.54001.46001.53001.53003,082
Mar 28, 20241.51001.54001.47001.54001.54003,460
Mar 27, 20241.51501.52001.50501.50501.50502,057
Mar 26, 20241.50001.56001.50001.56001.56001,679
Mar 25, 20241.56001.56001.49001.56001.5600964
Mar 22, 20241.54001.54001.51501.54001.54001,462
Mar 21, 20241.55001.58001.52501.56001.56004,633
Mar 20, 20241.56501.57001.52001.57001.57001,777
Mar 19, 20241.53001.57001.49001.55001.550010,932
Mar 18, 20241.54501.57001.54501.57001.57001,533
Mar 15, 20241.57001.57501.50001.53001.53004,771
Mar 14, 20241.55501.58001.55501.55501.55503,050
Mar 13, 20241.57001.57501.55501.55501.55501,062
Mar 12, 20241.57001.58501.53001.54001.54002,798
Mar 11, 20241.62501.62501.47001.58001.580021,440
Mar 8, 20241.62501.62501.60001.62501.62502,559
Mar 7, 20241.63001.64501.62001.62501.62505,093
Mar 6, 20241.63001.66001.62001.62501.62501,158
Mar 5, 20241.68001.68001.62501.67001.67002,528
Mar 4, 20241.67501.68001.67501.68001.6800522
Mar 1, 20241.67501.68001.63001.68001.68001,497
Feb 29, 20241.63001.68501.63001.68501.68504,522
Feb 28, 20241.59001.65001.59001.65001.65009,661
Feb 27, 20241.60001.62501.59501.59501.5950821
Feb 26, 20241.61001.62501.56501.60001.60004,325
Feb 23, 20241.62501.64001.56501.63001.63004,650
Feb 22, 20241.61001.65001.58001.65001.65001,935
Feb 21, 20241.66001.66001.58001.64001.64002,429
Feb 20, 20241.61501.69001.61501.68501.6850916
Feb 19, 20241.60001.62001.60001.61501.61503,864
Feb 16, 20241.64501.66001.60001.60001.60006,865
Feb 15, 20241.67501.67501.61001.64501.64501,543
Feb 14, 20241.63001.68501.62001.62001.62006,570
Feb 13, 20241.73001.73001.62001.67001.67003,257
Feb 12, 20241.68501.73001.62001.73001.73001,885
Feb 9, 20241.69501.69501.61001.61001.61007,995
Feb 8, 20241.78001.78001.68001.70001.70004,276
Feb 7, 20241.76501.76501.76001.76001.7600334
Feb 6, 20241.78001.78001.77501.77501.77502,234
Feb 5, 20241.78501.78501.78501.78501.7850100
Feb 2, 20241.80001.80001.78001.78001.780013,369
Feb 1, 20241.82501.83001.79501.79501.795010,967
Jan 31, 20241.80501.83001.80001.82001.82003,223
Jan 30, 20241.80001.82001.78001.78001.78002,675
Jan 29, 20241.76501.79001.76501.79001.790016,914
Jan 26, 20241.69001.77001.66001.77001.77007,401
Jan 25, 20241.73001.73001.70501.72001.72005,422
Jan 24, 20241.71001.73001.70501.73001.73002,160