Grupa Azoty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 18.000 | 18.190 | 17.500 | 17.520 | 17.520 | 220,269 |
| 2024-08-19 | 18.050 | 18.540 | 17.950 | 18.000 | 18.000 | 127,488 |
| 2024-08-16 | 17.700 | 18.180 | 17.620 | 18.060 | 18.060 | 198,142 |
| 2024-08-14 | 18.100 | 18.220 | 17.700 | 17.700 | 17.700 | 87,789 |
| 2024-08-13 | 18.320 | 18.500 | 17.880 | 17.880 | 17.880 | 76,230 |
| 2024-08-12 | 18.540 | 18.540 | 18.100 | 18.280 | 18.280 | 64,920 |
| 2024-08-09 | 18.300 | 18.560 | 18.210 | 18.380 | 18.380 | 89,928 |
| 2024-08-08 | 18.110 | 18.240 | 17.720 | 18.180 | 18.180 | 116,124 |
| 2024-08-07 | 17.650 | 18.180 | 17.520 | 18.180 | 18.180 | 155,135 |
| 2024-08-06 | 17.000 | 17.480 | 17.000 | 17.480 | 17.480 | 201,874 |
| 2024-08-05 | 16.980 | 17.090 | 16.480 | 16.880 | 16.880 | 379,508 |
| 2024-08-02 | 17.750 | 17.800 | 17.380 | 17.400 | 17.400 | 169,052 |
| 2024-08-01 | 18.280 | 18.280 | 17.760 | 17.820 | 17.820 | 109,770 |
| 2024-07-31 | 18.000 | 18.280 | 17.920 | 18.030 | 18.030 | 64,175 |
| 2024-07-30 | 18.150 | 18.170 | 17.830 | 17.850 | 17.850 | 55,418 |
| 2024-07-29 | 18.150 | 18.360 | 17.800 | 18.150 | 18.150 | 75,059 |
| 2024-07-26 | 17.910 | 18.200 | 17.730 | 18.060 | 18.060 | 125,529 |
| 2024-07-25 | 17.500 | 17.870 | 17.170 | 17.870 | 17.870 | 192,506 |
| 2024-07-24 | 17.600 | 17.940 | 17.360 | 17.500 | 17.500 | 152,312 |
| 2024-07-23 | 18.240 | 18.440 | 17.470 | 17.550 | 17.550 | 250,592 |
| 2024-07-22 | 18.300 | 18.750 | 18.130 | 18.320 | 18.320 | 71,573 |
| 2024-07-19 | 18.420 | 18.540 | 18.120 | 18.290 | 18.290 | 95,151 |
| 2024-07-18 | 18.330 | 18.690 | 18.220 | 18.300 | 18.300 | 151,445 |
| 2024-07-17 | 18.290 | 18.860 | 18.140 | 18.230 | 18.230 | 189,779 |
| 2024-07-16 | 18.920 | 19.060 | 18.060 | 18.270 | 18.270 | 361,489 |
| 2024-07-15 | 19.300 | 19.420 | 18.800 | 18.910 | 18.910 | 238,437 |
| 2024-07-12 | 19.250 | 19.510 | 19.020 | 19.300 | 19.300 | 248,309 |
| 2024-07-11 | 19.900 | 19.970 | 19.300 | 19.300 | 19.300 | 276,836 |
| 2024-07-10 | 20.460 | 20.500 | 19.800 | 19.800 | 19.800 | 247,186 |
| 2024-07-09 | 19.920 | 20.460 | 19.630 | 20.360 | 20.360 | 1,169,191 |
| 2024-07-08 | 20.200 | 20.460 | 19.680 | 19.920 | 19.920 | 348,098 |
| 2024-07-05 | 20.300 | 20.480 | 20.080 | 20.200 | 20.200 | 132,967 |
| 2024-07-04 | 20.000 | 20.500 | 19.950 | 20.420 | 20.420 | 260,655 |
| 2024-07-03 | 19.730 | 20.000 | 19.510 | 19.890 | 19.890 | 235,845 |
| 2024-07-02 | 20.160 | 20.220 | 19.550 | 19.590 | 19.590 | 324,748 |
| 2024-07-01 | 20.300 | 20.600 | 20.060 | 20.200 | 20.200 | 168,850 |
| 2024-06-28 | 20.300 | 20.380 | 20.000 | 20.140 | 20.140 | 258,127 |
| 2024-06-27 | 20.640 | 20.700 | 20.060 | 20.080 | 20.080 | 232,157 |
| 2024-06-26 | 21.000 | 21.080 | 20.500 | 20.500 | 20.500 | 202,837 |
| 2024-06-25 | 21.320 | 21.320 | 20.840 | 20.880 | 20.880 | 172,804 |
| 2024-06-24 | 21.300 | 21.480 | 21.020 | 21.320 | 21.320 | 71,002 |
| 2024-06-21 | 21.300 | 21.620 | 21.020 | 21.100 | 21.100 | 259,485 |
| 2024-06-20 | 21.300 | 21.360 | 21.020 | 21.300 | 21.300 | 208,570 |
| 2024-06-19 | 21.300 | 21.400 | 21.120 | 21.280 | 21.280 | 171,328 |
| 2024-06-18 | 21.340 | 21.600 | 21.220 | 21.340 | 21.340 | 114,452 |
| 2024-06-17 | 21.600 | 21.700 | 21.220 | 21.340 | 21.340 | 120,900 |
| 2024-06-14 | 21.500 | 21.800 | 21.420 | 21.520 | 21.520 | 75,248 |
| 2024-06-13 | 21.940 | 22.000 | 21.500 | 21.500 | 21.500 | 162,588 |
| 2024-06-12 | 22.240 | 22.360 | 21.940 | 21.940 | 21.940 | 85,885 |
| 2024-06-11 | 22.280 | 22.360 | 22.140 | 22.220 | 22.220 | 42,614 |
| 2024-06-10 | 22.160 | 22.280 | 22.000 | 22.220 | 22.220 | 104,269 |
| 2024-06-07 | 22.400 | 22.440 | 22.060 | 22.160 | 22.160 | 121,028 |
| 2024-06-06 | 22.400 | 22.560 | 22.120 | 22.240 | 22.240 | 98,885 |
| 2024-06-05 | 22.200 | 22.400 | 22.060 | 22.380 | 22.380 | 135,108 |
| 2024-06-04 | 22.580 | 22.700 | 22.220 | 22.220 | 22.220 | 61,708 |
| 2024-06-03 | 22.120 | 22.580 | 22.120 | 22.580 | 22.580 | 71,502 |
| 2024-05-31 | 22.200 | 22.780 | 22.060 | 22.100 | 22.100 | 258,292 |
| 2024-05-29 | 22.440 | 22.680 | 22.200 | 22.200 | 22.200 | 157,336 |
| 2024-05-28 | 22.620 | 22.680 | 22.320 | 22.500 | 22.500 | 129,595 |
| 2024-05-27 | 22.780 | 22.800 | 22.340 | 22.520 | 22.520 | 120,323 |
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.