Allegro.eu S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	64.740	64.740	44.885	64.740	64.740	31,457
2026-07-22	64.740	64.740	45.080	64.740	64.740	28,954
2026-07-21	64.740	64.740	64.740	64.740	64.740	0
2026-07-20	64.740	64.740	64.740	64.740	64.740	0
2026-07-17	64.740	64.740	43.220	64.740	64.740	29,018
2026-07-16	64.740	64.740	64.740	64.740	64.740	0
2026-07-15	64.740	64.740	44.495	64.740	64.740	4,395
2026-07-14	64.740	64.740	42.900	64.740	64.740	25,657
2026-07-13	64.740	64.740	64.740	64.740	64.740	0
2026-07-10	64.740	64.740	39.546	64.740	64.740	46,664
2026-07-09	64.740	64.740	39.804	64.740	64.740	52,943
2026-07-08	64.740	64.740	64.740	64.740	64.740	0
2026-07-07	64.740	64.740	64.740	64.740	64.740	0
2026-07-06	64.740	64.740	64.740	64.740	64.740	0
2026-07-03	64.740	64.740	64.740	64.740	64.740	0
2026-07-02	64.740	64.740	64.740	64.740	64.740	0
2026-07-01	64.740	64.740	37.750	64.740	64.740	189,522
2026-06-30	64.740	64.740	37.359	64.740	64.740	3,750
2026-06-29	64.740	64.740	64.740	64.740	64.740	0
2026-06-26	64.740	64.740	39.000	64.740	64.740	554
2026-06-25	64.740	64.740	37.694	64.740	64.740	38,053
2026-06-24	64.740	64.740	38.480	64.740	64.740	3,931
2026-06-23	64.740	64.740	64.740	64.740	64.740	0
2026-06-22	64.740	64.740	64.740	64.740	64.740	0
2026-06-19	64.740	64.740	38.740	64.740	64.740	2,964,628
2026-06-18	64.740	64.740	64.740	64.740	64.740	0
2026-06-17	64.740	64.740	37.805	64.740	64.740	60,000
2026-06-16	64.740	64.740	33.600	64.740	64.740	5,348,650
2026-06-15	64.740	64.740	34.979	64.740	64.740	1,286
2026-06-12	64.740	64.740	64.740	64.740	64.740	0
2026-06-11	64.740	64.740	64.740	64.740	64.740	0
2026-06-10	64.740	64.740	34.369	64.740	64.740	41,319
2026-06-09	64.740	64.740	34.370	64.740	64.740	25,016
2026-06-08	64.740	64.740	34.565	64.740	64.740	71,837
2026-06-05	64.740	64.740	35.115	64.740	64.740	694
2026-06-04	64.740	64.740	64.740	64.740	64.740	0
2026-06-03	35.472	35.472	35.472	35.472	35.472	13,169
2026-06-02	64.740	64.740	35.110	64.740	64.740	3,661
2026-06-01	64.740	64.740	64.740	64.740	64.740	0
2026-05-29	64.740	64.740	64.740	64.740	64.740	0
2026-05-28	64.740	64.740	64.740	64.740	64.740	0
2026-05-27	64.740	64.740	34.507	64.740	64.740	377,144
2026-05-26	64.740	64.740	34.338	64.740	64.740	154,569
2026-05-22	64.740	64.740	33.553	64.740	64.740	76,328
2026-05-21	64.740	64.740	64.740	64.740	64.740	0
2026-05-20	64.740	64.740	64.740	64.740	64.740	0
2026-05-19	64.740	64.740	64.740	64.740	64.740	0
2026-05-18	64.740	64.740	64.740	64.740	64.740	0
2026-05-15	64.740	64.740	64.740	64.740	64.740	0
2026-05-14	64.740	64.740	64.740	64.740	64.740	0
2026-05-13	64.740	64.740	30.390	64.740	64.740	2,482
2026-05-12	64.740	64.740	64.740	64.740	64.740	0
2026-05-11	64.740	64.740	64.740	64.740	64.740	0
2026-05-08	64.740	64.740	29.835	64.740	64.740	15,807
2026-05-07	64.740	64.740	64.740	64.740	64.740	0
2026-05-06	64.740	64.740	64.740	64.740	64.740	0
2026-05-05	64.740	64.740	64.740	64.740	64.740	0
2026-05-01	64.740	64.740	64.740	64.740	64.740	0
2026-04-30	64.740	64.740	64.740	64.740	64.740	0
2026-04-29	64.740	64.740	29.874	64.740	64.740	11,926

← NewerPage 2 of 4 · 221 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.