KSG Agro S.A. (WSE:KSG)
Poland
· Delayed Price · Currency is PLN 3.800
-0.040 (-1.04%)
At close: Dec 5, 2025
KSG Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.82 | 3.82 | 3.64 | 3.80 | 3.80 | -1.04% | 5,958 |
| Dec 4, 2025 | 3.93 | 3.93 | 3.70 | 3.84 | 3.84 | -2.29% | 4,969 |
| Dec 3, 2025 | 4.17 | 4.17 | 3.77 | 3.93 | 3.93 | -6.65% | 21,147 |
| Dec 2, 2025 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | 1.20% | 4,588 |
| Dec 1, 2025 | 4.08 | 4.17 | 4.02 | 4.16 | 4.16 | 0.48% | 5,461 |
| Nov 28, 2025 | 4.12 | 4.14 | 3.80 | 4.14 | 4.14 | - | 17,734 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.03 | 4.14 | 4.14 | -1.43% | 4,918 |
| Nov 26, 2025 | 4.20 | 4.20 | 4.03 | 4.20 | 4.20 | - | 14,682 |
| Nov 25, 2025 | 4.18 | 4.32 | 3.96 | 4.20 | 4.20 | - | 48,738 |
| Nov 24, 2025 | 3.97 | 4.36 | 3.97 | 4.20 | 4.20 | 11.11% | 134,054 |
| Nov 21, 2025 | 3.75 | 3.97 | 3.41 | 3.78 | 3.78 | 5.59% | 62,190 |
| Nov 20, 2025 | 3.52 | 3.60 | 3.50 | 3.58 | 3.58 | 2.29% | 10,284 |
| Nov 19, 2025 | 3.39 | 3.51 | 3.19 | 3.50 | 3.50 | 3.24% | 15,868 |
| Nov 18, 2025 | 3.38 | 3.41 | 3.30 | 3.39 | 3.39 | 0.30% | 11,407 |
| Nov 17, 2025 | 3.34 | 3.60 | 3.29 | 3.38 | 3.38 | 2.74% | 21,410 |
| Nov 14, 2025 | 3.34 | 3.43 | 3.11 | 3.29 | 3.29 | -4.36% | 14,903 |
| Nov 13, 2025 | 3.48 | 3.48 | 3.26 | 3.44 | 3.44 | -1.15% | 19,970 |
| Nov 12, 2025 | 3.50 | 3.55 | 3.46 | 3.48 | 3.48 | -0.57% | 2,873 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 1.45% | 1,258 |
| Nov 7, 2025 | 3.55 | 3.56 | 3.32 | 3.45 | 3.45 | -1.15% | 9,085 |
| Nov 6, 2025 | 3.49 | 3.50 | 3.30 | 3.49 | 3.49 | - | 7,739 |
| Nov 5, 2025 | 3.50 | 3.58 | 3.40 | 3.49 | 3.49 | -0.29% | 3,542 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.23 | 3.50 | 3.50 | -3.58% | 15,738 |
| Nov 3, 2025 | 3.64 | 3.64 | 3.43 | 3.63 | 3.63 | -0.55% | 16,655 |
| Oct 31, 2025 | 3.67 | 3.68 | 3.56 | 3.65 | 3.65 | 0.27% | 1,033 |
| Oct 30, 2025 | 3.65 | 3.65 | 3.57 | 3.64 | 3.64 | 0.55% | 1,957 |
| Oct 29, 2025 | 3.68 | 3.68 | 3.57 | 3.62 | 3.62 | -0.55% | 6,243 |
| Oct 28, 2025 | 3.60 | 3.71 | 3.57 | 3.64 | 3.64 | -0.55% | 12,080 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.56 | 3.66 | 3.66 | -0.54% | 11,824 |
| Oct 24, 2025 | 3.69 | 3.74 | 3.60 | 3.68 | 3.68 | - | 19,946 |
| Oct 23, 2025 | 3.74 | 3.76 | 3.61 | 3.68 | 3.68 | -1.60% | 7,534 |
| Oct 22, 2025 | 3.71 | 3.75 | 3.66 | 3.74 | 3.74 | -0.27% | 10,998 |
| Oct 21, 2025 | 3.82 | 3.84 | 3.70 | 3.75 | 3.75 | 0.54% | 8,953 |
| Oct 20, 2025 | 3.59 | 3.90 | 3.59 | 3.73 | 3.73 | 0.81% | 9,074 |
| Oct 17, 2025 | 3.79 | 4.10 | 3.52 | 3.70 | 3.70 | -0.80% | 90,868 |
| Oct 16, 2025 | 3.74 | 3.74 | 3.64 | 3.73 | 3.73 | 0.81% | 10,943 |
| Oct 15, 2025 | 3.69 | 3.76 | 3.68 | 3.70 | 3.70 | 0.27% | 12,320 |
| Oct 14, 2025 | 3.80 | 3.80 | 3.63 | 3.69 | 3.69 | -1.34% | 3,770 |
| Oct 13, 2025 | 3.65 | 3.79 | 3.62 | 3.74 | 3.74 | 1.08% | 2,124 |
| Oct 10, 2025 | 3.66 | 3.85 | 3.66 | 3.70 | 3.70 | 1.09% | 1,805 |
| Oct 9, 2025 | 3.69 | 3.80 | 3.61 | 3.66 | 3.66 | 0.55% | 7,291 |
| Oct 8, 2025 | 3.69 | 3.69 | 3.52 | 3.64 | 3.64 | -1.36% | 6,163 |
| Oct 7, 2025 | 3.70 | 3.71 | 3.50 | 3.69 | 3.69 | 0.27% | 2,060 |
| Oct 6, 2025 | 3.70 | 3.71 | 3.48 | 3.68 | 3.68 | -0.54% | 6,768 |
| Oct 3, 2025 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 6,167 |
| Oct 2, 2025 | 3.70 | 3.71 | 3.50 | 3.68 | 3.68 | -0.27% | 4,313 |
| Oct 1, 2025 | 3.72 | 3.72 | 3.50 | 3.69 | 3.69 | - | 13,694 |
| Sep 30, 2025 | 3.65 | 3.69 | 3.60 | 3.69 | 3.69 | 0.54% | 12,299 |
| Sep 29, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -0.54% | 6,817 |
| Sep 26, 2025 | 3.66 | 3.69 | 3.60 | 3.69 | 3.69 | -1.34% | 11,633 |