KSG Agro S.A. (WSE:KSG)
Poland · Delayed Price · Currency is PLN 3.425
-0.025 (-0.72%)
Jul 6, 2026, 5:00 PM CET
KSG Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.50 | 3.51 | 3.45 | 3.45 | 3.45 | -1.00% | 410 |
| Jul 2, 2026 | 3.46 | 3.49 | 3.45 | 3.49 | 3.49 | 1.01% | 3,556 |
| Jul 1, 2026 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | 1.02% | 1,186 |
| Jun 30, 2026 | 3.45 | 3.47 | 3.40 | 3.42 | 3.42 | -1.01% | 2,067 |
| Jun 29, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.72% | 2,297 |
| Jun 26, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.86% | 7 |
| Jun 25, 2026 | 3.43 | 3.53 | 3.40 | 3.51 | 3.51 | 2.79% | 3,488 |
| Jun 24, 2026 | 3.55 | 3.55 | 3.40 | 3.41 | 3.41 | -0.58% | 5,651 |
| Jun 23, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | - | 771 |
| Jun 22, 2026 | 3.53 | 3.55 | 3.42 | 3.43 | 3.43 | -4.32% | 7,189 |
| Jun 19, 2026 | 3.57 | 3.60 | 3.43 | 3.59 | 3.59 | - | 5,245 |
| Jun 18, 2026 | 3.50 | 3.59 | 3.44 | 3.59 | 3.59 | 2.43% | 5,694 |
| Jun 17, 2026 | 3.57 | 3.58 | 3.40 | 3.50 | 3.50 | -1.55% | 10,312 |
| Jun 16, 2026 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | -1.52% | 3,331 |
| Jun 15, 2026 | 3.55 | 3.68 | 3.53 | 3.61 | 3.61 | 3.59% | 5,190 |
| Jun 12, 2026 | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | -0.99% | 4,766 |
| Jun 11, 2026 | 3.55 | 3.62 | 3.46 | 3.52 | 3.52 | -0.85% | 7,746 |
| Jun 10, 2026 | 3.56 | 3.60 | 3.54 | 3.55 | 3.55 | -0.14% | 5,385 |
| Jun 9, 2026 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -1.93% | 5,548 |
| Jun 8, 2026 | 3.74 | 3.74 | 3.58 | 3.63 | 3.63 | -2.29% | 10,282 |
| Jun 5, 2026 | 3.53 | 3.79 | 3.53 | 3.71 | 3.71 | 4.80% | 54,280 |
| Jun 3, 2026 | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | 0.57% | 4,506 |
| Jun 2, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -3.56% | 8,695 |
| Jun 1, 2026 | 3.70 | 3.70 | 3.57 | 3.65 | 3.65 | -1.35% | 8,253 |
| May 29, 2026 | 3.69 | 3.70 | 3.65 | 3.70 | 3.70 | 0.27% | 1,693 |
| May 28, 2026 | 3.65 | 3.70 | 3.61 | 3.69 | 3.69 | 1.10% | 5,682 |
| May 27, 2026 | 3.65 | 3.79 | 3.65 | 3.65 | 3.65 | - | 5,156 |
| May 26, 2026 | 3.67 | 3.71 | 3.64 | 3.65 | 3.65 | -1.75% | 2,097 |
| May 25, 2026 | 3.64 | 3.72 | 3.63 | 3.72 | 3.72 | -0.93% | 5,874 |
| May 22, 2026 | 3.79 | 3.79 | 3.54 | 3.75 | 3.75 | 2.46% | 9,228 |
| May 21, 2026 | 3.79 | 3.80 | 3.66 | 3.66 | 3.66 | -2.40% | 1,608 |
| May 20, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -1.06% | 409 |
| May 19, 2026 | 3.72 | 3.80 | 3.67 | 3.79 | 3.79 | -0.26% | 1,590 |
| May 18, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 1,068 |
| May 15, 2026 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | -1.60% | 1,113 |
| May 14, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | -0.53% | 675 |
| May 13, 2026 | 3.88 | 3.89 | 3.66 | 3.78 | 3.78 | -2.58% | 6,160 |
| May 12, 2026 | 3.86 | 3.89 | 3.82 | 3.88 | 3.88 | 0.39% | 4,575 |
| May 11, 2026 | 3.92 | 3.97 | 3.82 | 3.87 | 3.87 | 3.07% | 20,337 |
| May 8, 2026 | 3.72 | 3.78 | 3.71 | 3.75 | 3.75 | -0.66% | 1,623 |
| May 7, 2026 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | -0.40% | 880 |
| May 6, 2026 | 3.70 | 3.80 | 3.70 | 3.79 | 3.79 | 2.16% | 7,251 |
| May 5, 2026 | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -1.72% | 1,884 |
| May 4, 2026 | 3.74 | 3.80 | 3.71 | 3.78 | 3.78 | 1.21% | 8,863 |
| Apr 30, 2026 | 3.72 | 3.73 | 3.70 | 3.73 | 3.73 | - | 5,728 |
| Apr 29, 2026 | 3.69 | 3.73 | 3.60 | 3.73 | 3.73 | 3.61% | 11,000 |
| Apr 28, 2026 | 3.59 | 3.69 | 3.59 | 3.60 | 3.60 | 1.69% | 11,932 |
| Apr 27, 2026 | 3.58 | 3.59 | 3.54 | 3.54 | 3.54 | -1.26% | 4,218 |
| Apr 24, 2026 | 3.54 | 3.69 | 3.51 | 3.59 | 3.59 | -0.28% | 4,909 |
| Apr 23, 2026 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | 0.98% | 4,163 |