KSG Agro S.A. (WSE:KSG)
Poland
· Delayed Price · Currency is PLN 3.580
-0.040 (-1.10%)
At close: Mar 6, 2026
KSG Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.64 | 3.64 | 3.51 | 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 |
| Feb 2, 2026 | 4.00 | 4.03 | 3.87 | 3.97 | 3.97 | -1.24% | 1,649 |
| Jan 30, 2026 | 4.10 | 4.11 | 3.80 | 4.02 | 4.02 | 0.75% | 4,518 |
| Jan 29, 2026 | 3.99 | 4.14 | 3.99 | 3.99 | 3.99 | - | 9,552 |
| Jan 28, 2026 | 4.10 | 4.16 | 3.88 | 3.99 | 3.99 | -2.68% | 20,625 |
| Jan 27, 2026 | 4.10 | 4.16 | 4.05 | 4.10 | 4.10 | - | 12,332 |
| Jan 26, 2026 | 3.97 | 4.20 | 3.81 | 4.10 | 4.10 | 4.59% | 22,783 |
| Jan 23, 2026 | 3.80 | 3.96 | 3.70 | 3.92 | 3.92 | 3.70% | 15,644 |
| Jan 22, 2026 | 3.61 | 3.79 | 3.60 | 3.78 | 3.78 | 2.16% | 6,694 |
| Jan 21, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.65% | 508 |
| Jan 20, 2026 | 3.73 | 3.73 | 3.59 | 3.64 | 3.64 | -2.41% | 808 |
| Jan 19, 2026 | 3.72 | 3.73 | 3.57 | 3.73 | 3.73 | 3.90% | 3,646 |
| Jan 16, 2026 | 3.61 | 3.67 | 3.30 | 3.59 | 3.59 | -0.28% | 6,377 |
| Jan 15, 2026 | 3.69 | 3.69 | 3.55 | 3.60 | 3.60 | -2.44% | 10,078 |
| Jan 14, 2026 | 3.67 | 3.74 | 3.63 | 3.69 | 3.69 | -1.07% | 1,330 |
| Jan 13, 2026 | 3.73 | 3.85 | 3.64 | 3.73 | 3.73 | 1.36% | 7,246 |
| Jan 12, 2026 | 3.71 | 3.71 | 3.62 | 3.68 | 3.68 | 0.27% | 7,812 |
| Jan 9, 2026 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | - | 2,951 |
| Jan 8, 2026 | 3.70 | 3.74 | 3.66 | 3.67 | 3.67 | -0.81% | 1,673 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | 0.82% | 12,039 |
| Jan 5, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.81% | 12,916 |
| Jan 2, 2026 | 3.90 | 3.96 | 3.70 | 3.70 | 3.70 | -6.80% | 16,401 |
| Dec 30, 2025 | 3.97 | 3.97 | 3.76 | 3.97 | 3.97 | 1.79% | 6,331 |
| Dec 29, 2025 | 3.79 | 4.30 | 3.78 | 3.90 | 3.90 | 5.69% | 42,917 |
| Dec 23, 2025 | 3.85 | 3.85 | 3.68 | 3.69 | 3.69 | -4.90% | 22,954 |
| Dec 22, 2025 | 3.75 | 3.88 | 3.67 | 3.88 | 3.88 | -0.51% | 14,245 |
| Dec 19, 2025 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | - | 2,625 |
| Dec 18, 2025 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | -1.52% | 5,492 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.72 | 3.96 | 3.96 | -1.00% | 11,148 |
| Dec 16, 2025 | 4.01 | 4.06 | 3.92 | 4.00 | 4.00 | 0.76% | 22,594 |
| Dec 15, 2025 | 3.96 | 4.12 | 3.86 | 3.97 | 3.97 | 0.25% | 26,640 |
| Dec 12, 2025 | 3.88 | 3.97 | 3.75 | 3.96 | 3.96 | 3.66% | 12,182 |
| Dec 11, 2025 | 3.79 | 3.82 | 3.68 | 3.82 | 3.82 | 1.06% | 1,429 |
| Dec 10, 2025 | 3.65 | 3.82 | 3.65 | 3.78 | 3.78 | -0.53% | 1,886 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.64 | 3.80 | 3.80 | -1.55% | 5,008 |
| Dec 8, 2025 | 3.64 | 3.88 | 3.64 | 3.86 | 3.86 | 1.58% | 2,447 |
| 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 |