KSG Agro S.A. (WSE:KSG)
Poland · Delayed Price · Currency is PLN 3.650
+0.020 (0.55%)
Apr 16, 2026, 5:00 PM CET
KSG Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | -2.68% | 4,152 |
| Apr 14, 2026 | 3.74 | 3.82 | 3.55 | 3.73 | 3.73 | -2.48% | 10,725 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.71 | 3.83 | 3.83 | 0.39% | 18,959 |
| Apr 10, 2026 | 3.60 | 3.95 | 3.59 | 3.81 | 3.81 | 8.86% | 50,610 |
| Apr 9, 2026 | 3.59 | 3.62 | 3.49 | 3.50 | 3.50 | -1.69% | 2,770 |
| Apr 8, 2026 | 3.50 | 3.56 | 3.46 | 3.56 | 3.56 | 0.99% | 4,963 |
| Apr 7, 2026 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 3.68% | 6,186 |
| Apr 2, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 6,976 |
| Apr 1, 2026 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | -0.29% | 4,342 |
| Mar 31, 2026 | 3.40 | 3.45 | 3.40 | 3.41 | 3.41 | 0.29% | 3,031 |
| Mar 30, 2026 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -1.45% | 3,293 |
| Mar 27, 2026 | 3.43 | 3.45 | 3.30 | 3.45 | 3.45 | -0.58% | 6,993 |
| Mar 26, 2026 | 3.49 | 3.50 | 3.35 | 3.47 | 3.47 | - | 4,935 |
| Mar 25, 2026 | 3.45 | 3.50 | 3.45 | 3.47 | 3.47 | -0.86% | 3,354 |
| Mar 24, 2026 | 3.53 | 3.53 | 3.46 | 3.50 | 3.50 | -0.85% | 214 |
| Mar 23, 2026 | 3.52 | 3.54 | 3.40 | 3.53 | 3.53 | -0.56% | 5,090 |
| Mar 20, 2026 | 3.50 | 3.61 | 3.50 | 3.55 | 3.55 | 0.85% | 8,546 |
| Mar 19, 2026 | 3.52 | 3.52 | 3.45 | 3.52 | 3.52 | -0.28% | 3,611 |
| Mar 18, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -0.28% | 584 |
| Mar 17, 2026 | 3.51 | 3.63 | 3.50 | 3.54 | 3.54 | -0.28% | 1,399 |
| Mar 16, 2026 | 3.52 | 3.55 | 3.50 | 3.55 | 3.55 | -1.11% | 2,713 |
| Mar 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.84% | 310 |
| Mar 12, 2026 | 3.56 | 3.56 | 3.48 | 3.56 | 3.56 | -0.56% | 873 |
| Mar 11, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | - | 3,244 |
| Mar 10, 2026 | 3.60 | 3.65 | 3.50 | 3.58 | 3.58 | 1.13% | 12,270 |
| Mar 9, 2026 | 3.64 | 3.64 | 3.51 | 3.54 | 3.54 | -1.12% | 4,079 |
| Mar 6, 2026 | 3.60 | 3.62 | 3.57 | 3.58 | 3.58 | -1.10% | 3,238 |
| Mar 5, 2026 | 3.57 | 3.62 | 3.55 | 3.62 | 3.62 | 1.40% | 1,611 |
| Mar 4, 2026 | 3.52 | 3.57 | 3.40 | 3.57 | 3.57 | 2.00% | 6,025 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -7.16% | 19,421 |
| Mar 2, 2026 | 3.79 | 3.79 | 3.60 | 3.77 | 3.77 | -1.57% | 9,396 |
| Feb 27, 2026 | 3.82 | 3.83 | 3.70 | 3.83 | 3.83 | -1.03% | 8,674 |
| Feb 26, 2026 | 3.83 | 3.89 | 3.83 | 3.87 | 3.87 | -0.77% | 5,826 |
| Feb 25, 2026 | 3.89 | 3.90 | 3.83 | 3.90 | 3.90 | 1.83% | 3,704 |
| Feb 24, 2026 | 3.84 | 3.87 | 3.83 | 3.83 | 3.83 | -0.26% | 532 |
| Feb 23, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.59% | 1,860 |
| Feb 20, 2026 | 3.76 | 3.87 | 3.71 | 3.78 | 3.78 | 1.89% | 2,423 |
| Feb 19, 2026 | 3.86 | 3.86 | 3.66 | 3.71 | 3.71 | -4.38% | 12,209 |
| Feb 18, 2026 | 3.95 | 3.95 | 3.87 | 3.88 | 3.88 | -1.77% | 1,385 |
| Feb 17, 2026 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | 1.28% | 2,406 |
| Feb 16, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 2.36% | 6,063 |
| Feb 13, 2026 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 0.26% | 3,540 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 57 |
| Feb 11, 2026 | 3.77 | 3.80 | 3.70 | 3.80 | 3.80 | 1.06% | 3,623 |
| Feb 10, 2026 | 3.79 | 3.80 | 3.74 | 3.76 | 3.76 | 0.53% | 1,971 |
| Feb 9, 2026 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | - | 13,673 |
| Feb 6, 2026 | 3.77 | 3.80 | 3.74 | 3.74 | 3.74 | -1.58% | 3,995 |
| Feb 5, 2026 | 3.86 | 3.86 | 3.75 | 3.80 | 3.80 | -1.81% | 4,619 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.80 | 3.87 | 3.87 | -0.77% | 3,085 |
| Feb 3, 2026 | 3.96 | 3.96 | 3.70 | 3.90 | 3.90 | -1.76% | 11,813 |