KSG Agro S.A. (WSE:KSG)
Poland · Delayed Price · Currency is PLN 2.615
-0.015 (-0.57%)
Nov 4, 2026, 2:55 PM CET
KSG Agro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.53 | 2.63 | 2.53 | 2.62 | 2.62 | -0.57% | 9,576 |
| Nov 3, 2026 | 2.68 | 2.68 | 2.52 | 2.63 | 2.63 | -2.05% | 17,475 |
| Nov 2, 2026 | 2.68 | 2.73 | 2.57 | 2.69 | 2.69 | -0.92% | 6,598 |
| Oct 30, 2026 | 2.72 | 2.75 | 2.71 | 2.71 | 2.71 | -1.45% | 2,256 |
| Oct 29, 2026 | 2.73 | 2.75 | 2.71 | 2.75 | 2.75 | 0.92% | 5,810 |
| Oct 28, 2026 | 2.70 | 2.73 | 2.67 | 2.73 | 2.73 | 0.55% | 9,793 |
| Oct 27, 2026 | 2.74 | 2.74 | 2.66 | 2.71 | 2.71 | -1.09% | 9,791 |
| Oct 26, 2026 | 2.75 | 2.76 | 2.67 | 2.74 | 2.74 | -0.36% | 8,181 |
| Oct 23, 2026 | 2.78 | 2.78 | 2.62 | 2.75 | 2.75 | - | 11,398 |
| Oct 22, 2026 | 2.76 | 2.81 | 2.71 | 2.75 | 2.75 | -0.18% | 11,343 |
| Oct 21, 2026 | 2.88 | 2.88 | 2.59 | 2.76 | 2.76 | -4.17% | 37,139 |
| Oct 20, 2026 | 2.92 | 2.93 | 2.78 | 2.88 | 2.88 | -1.20% | 19,980 |
| Oct 19, 2026 | 2.92 | 3.08 | 2.90 | 2.91 | 2.91 | -0.68% | 11,346 |
| Oct 16, 2026 | 2.85 | 2.93 | 2.83 | 2.93 | 2.93 | -0.34% | 1,957 |
| Oct 15, 2026 | 2.89 | 2.94 | 2.82 | 2.94 | 2.94 | 1.73% | 8,251 |
| Oct 14, 2026 | 2.89 | 2.89 | 2.77 | 2.89 | 2.89 | 0.17% | 20,557 |
| Oct 13, 2026 | 2.90 | 2.97 | 2.84 | 2.89 | 2.89 | -3.19% | 16,347 |
| Oct 12, 2026 | 2.99 | 2.99 | 2.82 | 2.98 | 2.98 | -0.67% | 7,313 |
| Oct 9, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 0.67% | 2,651 |
| Oct 8, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -0.50% | 809 |
| Oct 7, 2026 | 3.00 | 3.00 | 2.82 | 3.00 | 3.00 | -0.17% | 4,989 |
| Oct 6, 2026 | 3.01 | 3.01 | 2.90 | 3.00 | 3.00 | -2.91% | 11,295 |
| Oct 5, 2026 | 3.07 | 3.09 | 2.95 | 3.09 | 3.09 | -1.44% | 3,720 |
| Oct 2, 2026 | 3.16 | 3.16 | 3.06 | 3.14 | 3.14 | 0.80% | 7,458 |
| Oct 1, 2026 | 3.00 | 3.17 | 3.00 | 3.11 | 3.11 | 1.14% | 2,507 |
| Sep 30, 2026 | 3.07 | 3.11 | 2.97 | 3.08 | 3.08 | 0.33% | 5,448 |
| Sep 29, 2026 | 3.06 | 3.07 | 2.97 | 3.07 | 3.07 | 1.32% | 3,368 |
| Sep 28, 2026 | 2.89 | 3.03 | 2.65 | 3.03 | 3.03 | -4.57% | 87,995 |
| Sep 25, 2026 | 3.17 | 3.17 | 3.14 | 3.17 | 3.17 | -0.16% | 1,837 |
| Sep 24, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | - | 3,665 |
| Sep 23, 2026 | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | -0.16% | 2,236 |
| Sep 22, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.31% | 24 |
| Sep 21, 2026 | 3.20 | 3.24 | 3.19 | 3.19 | 3.19 | -1.39% | 4,624 |
| Sep 18, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | -0.15% | 17,225 |
| Sep 17, 2026 | 3.18 | 3.27 | 3.18 | 3.24 | 3.24 | - | 17,043 |
| Sep 16, 2026 | 3.18 | 3.26 | 3.15 | 3.24 | 3.24 | -0.61% | 3,169 |
| Sep 15, 2026 | 3.26 | 3.26 | 3.16 | 3.26 | 3.26 | 1.87% | 5,950 |
| Sep 14, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -1.99% | 2,513 |
| Sep 11, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.15% | 7 |
| Sep 10, 2026 | 3.27 | 3.27 | 3.22 | 3.27 | 3.27 | 0.15% | 1,575 |
| Sep 9, 2026 | 3.35 | 3.35 | 3.20 | 3.27 | 3.27 | -3.40% | 4,751 |
| Sep 8, 2026 | 3.38 | 3.42 | 3.30 | 3.38 | 3.38 | - | 7,500 |
| Sep 7, 2026 | 3.30 | 3.45 | 3.30 | 3.38 | 3.38 | 2.11% | 36,581 |
| Sep 4, 2026 | 3.15 | 3.33 | 3.15 | 3.31 | 3.31 | 4.75% | 4,325 |
| Sep 3, 2026 | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | -1.10% | 2,884 |
| Sep 2, 2026 | 3.12 | 3.28 | 3.12 | 3.20 | 3.20 | -1.54% | 3,230 |
| Sep 1, 2026 | 3.32 | 3.32 | 3.20 | 3.25 | 3.25 | -1.67% | 394 |
| Aug 31, 2026 | 3.35 | 3.35 | 3.24 | 3.30 | 3.30 | 1.54% | 3,505 |
| Aug 28, 2026 | 3.21 | 3.26 | 3.19 | 3.25 | 3.25 | - | 698 |
| Aug 27, 2026 | 3.26 | 3.26 | 3.23 | 3.25 | 3.25 | 0.78% | 1,339 |