Grupa Azoty S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.990	18.990	18.050	18.050	18.050	384,975
2026-10-16	18.980	19.070	18.780	18.880	18.880	131,055
2026-10-15	18.960	19.100	18.760	18.800	18.800	157,166
2026-10-14	19.450	19.450	18.900	18.900	18.900	216,550
2026-10-13	19.660	19.850	19.300	19.300	19.300	160,342
2026-10-12	19.840	20.040	19.640	19.640	19.640	123,416
2026-10-09	19.920	20.180	19.780	19.830	19.830	255,241
2026-10-08	19.420	19.860	19.310	19.860	19.860	411,335
2026-10-07	19.100	19.600	18.950	19.420	19.420	283,626
2026-10-06	18.940	19.270	18.810	18.850	18.850	220,877
2026-10-05	19.000	19.000	18.730	18.850	18.850	139,908
2026-10-02	18.760	19.150	18.700	18.800	18.800	192,220
2026-10-01	19.190	19.280	18.520	18.790	18.790	590,481
2026-09-30	19.250	19.250	18.990	19.070	19.070	113,600
2026-09-29	19.340	19.400	18.900	19.030	19.030	272,310
2026-09-28	19.460	19.460	19.000	19.210	19.210	189,312
2026-09-25	19.340	19.420	19.120	19.120	19.120	200,651
2026-09-24	19.700	19.780	19.340	19.340	19.340	207,890
2026-09-23	19.980	20.200	19.410	19.560	19.560	296,361
2026-09-22	20.300	20.360	19.900	19.900	19.900	338,554
2026-09-21	19.900	20.940	19.860	20.280	20.280	390,627
2026-09-18	20.260	20.440	19.800	19.830	19.830	549,341
2026-09-17	20.240	20.540	20.060	20.280	20.280	270,769
2026-09-16	19.840	20.800	19.840	20.420	20.420	283,216
2026-09-15	19.950	20.260	19.590	19.800	19.800	365,056
2026-09-14	21.260	21.260	19.960	19.960	19.960	699,243
2026-09-11	22.920	23.340	20.920	21.000	21.000	978,872
2026-09-10	22.800	23.860	22.740	22.920	22.920	274,169
2026-09-09	23.900	24.100	22.940	23.440	23.440	286,516
2026-09-08	23.000	23.760	22.600	23.680	23.680	399,664
2026-09-07	24.900	24.920	22.920	23.100	23.100	632,953
2026-09-04	24.660	25.100	24.360	24.920	24.920	395,179
2026-09-03	24.480	25.060	22.720	24.560	24.560	787,950
2026-09-02	23.700	24.880	23.600	24.880	24.880	748,800
2026-09-01	23.280	24.120	23.040	23.700	23.700	687,287
2026-08-31	23.160	23.500	22.900	23.180	23.180	2,098,103
2026-08-28	23.020	23.360	22.640	23.160	23.160	492,459
2026-08-27	22.900	23.360	22.520	22.860	22.860	338,806
2026-08-26	22.360	23.400	22.360	23.260	23.260	502,277
2026-08-25	22.760	22.760	22.300	22.440	22.440	281,039
2026-08-24	22.000	22.800	21.880	22.760	22.760	471,888
2026-08-21	21.460	22.160	21.460	22.060	22.060	361,311
2026-08-20	21.600	21.800	21.260	21.520	21.520	252,440
2026-08-19	19.970	21.900	19.970	21.600	21.600	700,797
2026-08-18	20.260	20.260	19.910	19.970	19.970	411,746
2026-08-17	20.800	20.960	20.140	20.260	20.260	136,730
2026-08-14	21.000	21.060	20.420	20.780	20.780	173,464
2026-08-13	20.800	21.200	20.720	20.720	20.720	298,940
2026-08-12	21.000	21.300	20.860	21.200	21.200	239,849
2026-08-11	20.660	21.080	20.420	20.860	20.860	243,603
2026-08-10	20.440	20.940	20.400	20.660	20.660	163,986
2026-08-07	20.580	20.880	20.300	20.400	20.400	311,849
2026-08-06	19.600	20.980	19.580	20.560	20.560	623,306
2026-08-05	19.830	20.100	19.450	19.500	19.500	321,225
2026-08-04	19.190	19.740	19.190	19.660	19.660	165,869
2026-08-03	19.670	19.830	19.190	19.190	19.190	163,341
2026-07-31	19.300	19.980	19.200	19.670	19.670	251,404
2026-07-30	19.390	19.540	19.140	19.300	19.300	141,709
2026-07-29	19.010	19.500	19.010	19.500	19.500	173,782
2026-07-28	19.200	19.350	19.000	19.000	19.000	160,499

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.