KSG Agro S.A. (WSE:KSG)
Poland · Delayed Price · Currency is PLN 3.760
+0.110 (3.01%)
May 27, 2026, 11:15 AM CET
KSG Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | -2.06% | 3,543 |
| Apr 21, 2026 | 3.66 | 3.66 | 3.63 | 3.64 | 3.64 | -0.95% | 1,045 |
| Apr 20, 2026 | 3.66 | 3.77 | 3.56 | 3.67 | 3.67 | 0.27% | 6,400 |
| Apr 17, 2026 | 3.66 | 3.70 | 3.61 | 3.66 | 3.66 | 0.27% | 7,758 |
| Apr 16, 2026 | 3.67 | 3.77 | 3.63 | 3.65 | 3.65 | 0.55% | 7,431 |
| 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 |