KSG Agro S.A. (WSE:KSG)
Poland · Delayed Price · Currency is PLN 3.700
-0.130 (-3.39%)
Sep 12, 2025, 5:00 PM CET
KSG Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.75 | 3.75 | 3.65 | 3.70 | 3.70 | -3.39% | 13,247 |
| Sep 11, 2025 | 3.76 | 3.84 | 3.65 | 3.83 | 3.83 | 1.32% | 6,527 |
| Sep 10, 2025 | 3.82 | 3.82 | 3.50 | 3.78 | 3.78 | -1.56% | 37,642 |
| Sep 9, 2025 | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | -0.78% | 7,758 |
| Sep 8, 2025 | 3.97 | 3.97 | 3.86 | 3.87 | 3.87 | -2.76% | 2,163 |
| Sep 5, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.05% | 5,794 |
| Sep 4, 2025 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | 0.78% | 7,318 |
| Sep 3, 2025 | 3.90 | 3.98 | 3.87 | 3.87 | 3.87 | -0.77% | 5,186 |
| Sep 2, 2025 | 3.98 | 4.00 | 3.85 | 3.90 | 3.90 | -2.01% | 23,277 |
| Sep 1, 2025 | 4.02 | 4.20 | 3.85 | 3.98 | 3.98 | -1.00% | 18,145 |
| Aug 29, 2025 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | - | 13,335 |
| Aug 28, 2025 | 3.99 | 4.02 | 3.87 | 4.02 | 4.02 | 1.26% | 18,697 |
| Aug 27, 2025 | 3.98 | 4.06 | 3.95 | 3.97 | 3.97 | -0.75% | 15,485 |
| Aug 26, 2025 | 3.99 | 4.02 | 3.90 | 4.00 | 4.00 | 0.25% | 13,163 |
| Aug 25, 2025 | 3.91 | 4.05 | 3.78 | 3.99 | 3.99 | 0.25% | 17,092 |
| Aug 22, 2025 | 4.15 | 4.15 | 3.83 | 3.98 | 3.98 | -5.24% | 41,371 |
| Aug 21, 2025 | 4.25 | 4.27 | 4.06 | 4.20 | 4.20 | -0.94% | 30,324 |
| Aug 20, 2025 | 4.26 | 4.27 | 4.03 | 4.24 | 4.24 | 5.74% | 41,850 |
| Aug 19, 2025 | 3.95 | 4.09 | 3.89 | 4.01 | 4.01 | 4.16% | 72,650 |
| Aug 18, 2025 | 3.71 | 3.88 | 3.66 | 3.85 | 3.85 | -1.28% | 47,302 |
| Aug 14, 2025 | 3.88 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 31,636 |
| Aug 13, 2025 | 3.75 | 3.87 | 3.60 | 3.80 | 3.80 | 2.15% | 58,890 |
| Aug 12, 2025 | 3.80 | 3.82 | 3.58 | 3.72 | 3.72 | -2.11% | 39,505 |
| Aug 11, 2025 | 3.55 | 3.89 | 3.55 | 3.80 | 3.80 | 11.44% | 79,101 |
| Aug 8, 2025 | 3.72 | 3.74 | 3.35 | 3.41 | 3.41 | -4.75% | 50,503 |
| Aug 7, 2025 | 3.09 | 3.59 | 3.09 | 3.58 | 3.58 | 19.33% | 148,392 |
| Aug 6, 2025 | 2.94 | 3.01 | 2.93 | 3.00 | 3.00 | 2.04% | 14,070 |
| Aug 5, 2025 | 2.91 | 3.07 | 2.91 | 2.94 | 2.94 | 1.38% | 8,901 |
| Aug 4, 2025 | 2.89 | 3.05 | 2.89 | 2.90 | 2.90 | 0.69% | 13,772 |
| Aug 1, 2025 | 2.88 | 3.00 | 2.83 | 2.88 | 2.88 | - | 2,186 |
| Jul 31, 2025 | 2.93 | 2.93 | 2.81 | 2.88 | 2.88 | -1.71% | 11,806 |
| Jul 30, 2025 | 2.93 | 3.00 | 2.88 | 2.93 | 2.93 | 1.74% | 9,342 |
| Jul 29, 2025 | 2.97 | 2.98 | 2.87 | 2.88 | 2.88 | -3.03% | 6,877 |
| Jul 28, 2025 | 2.93 | 2.97 | 2.90 | 2.97 | 2.97 | 1.37% | 2,208 |
| Jul 25, 2025 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | -1.68% | 4,681 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | - | 4,994 |
| Jul 23, 2025 | 3.05 | 3.05 | 2.94 | 2.98 | 2.98 | -2.30% | 1,689 |
| Jul 22, 2025 | 2.98 | 3.08 | 2.84 | 3.05 | 3.05 | 1.67% | 20,570 |
| Jul 21, 2025 | 3.05 | 3.14 | 2.94 | 3.00 | 3.00 | -1.64% | 12,642 |
| Jul 18, 2025 | 3.10 | 3.10 | 2.96 | 3.05 | 3.05 | - | 8,917 |
| Jul 17, 2025 | 3.16 | 3.16 | 2.96 | 3.05 | 3.05 | -3.48% | 6,621 |
| Jul 16, 2025 | 3.18 | 3.25 | 3.00 | 3.16 | 3.16 | 3.27% | 12,304 |
| Jul 15, 2025 | 2.94 | 3.23 | 2.94 | 3.06 | 3.06 | 4.44% | 150,924 |
| Jul 14, 2025 | 2.87 | 2.97 | 2.79 | 2.93 | 2.93 | 2.09% | 20,353 |
| Jul 11, 2025 | 2.92 | 2.92 | 2.78 | 2.87 | 2.87 | -0.35% | 8,860 |
| Jul 10, 2025 | 2.83 | 2.94 | 2.80 | 2.88 | 2.88 | 1.05% | 8,591 |
| Jul 9, 2025 | 2.70 | 2.97 | 2.70 | 2.85 | 2.85 | 6.74% | 10,075 |
| Jul 8, 2025 | 2.68 | 2.68 | 2.63 | 2.67 | 2.67 | -0.37% | 9,102 |
| Jul 7, 2025 | 2.68 | 2.76 | 2.65 | 2.68 | 2.68 | - | 26,959 |
| Jul 4, 2025 | 2.70 | 2.73 | 2.66 | 2.68 | 2.68 | -0.74% | 15,538 |