Grupa Azoty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 22.580 | 22.940 | 22.520 | 22.620 | 22.620 | 143,895 |
| 2024-05-23 | 22.840 | 22.980 | 22.580 | 22.580 | 22.580 | 145,373 |
| 2024-05-22 | 22.700 | 23.400 | 22.600 | 22.840 | 22.840 | 310,090 |
| 2024-05-21 | 23.260 | 23.260 | 22.740 | 22.780 | 22.780 | 230,171 |
| 2024-05-20 | 23.700 | 23.720 | 22.940 | 23.260 | 23.260 | 260,018 |
| 2024-05-17 | 24.600 | 24.720 | 23.540 | 23.700 | 23.700 | 320,998 |
| 2024-05-16 | 23.400 | 24.940 | 23.400 | 24.640 | 24.640 | 518,046 |
| 2024-05-15 | 23.580 | 23.700 | 22.880 | 23.240 | 23.240 | 181,262 |
| 2024-05-14 | 23.700 | 23.820 | 23.440 | 23.500 | 23.500 | 137,601 |
| 2024-05-13 | 23.100 | 23.880 | 22.900 | 23.700 | 23.700 | 263,900 |
| 2024-05-10 | 22.400 | 23.420 | 22.320 | 23.100 | 23.100 | 382,551 |
| 2024-05-09 | 22.500 | 22.680 | 22.280 | 22.480 | 22.480 | 101,994 |
| 2024-05-08 | 22.860 | 23.000 | 22.260 | 22.340 | 22.340 | 164,154 |
| 2024-05-07 | 22.520 | 22.880 | 22.400 | 22.620 | 22.620 | 128,206 |
| 2024-05-06 | 22.480 | 22.960 | 22.020 | 22.500 | 22.500 | 196,941 |
| 2024-05-02 | 22.000 | 22.400 | 21.760 | 22.100 | 22.100 | 102,867 |
| 2024-04-30 | 22.060 | 22.180 | 21.540 | 22.000 | 22.000 | 119,027 |
| 2024-04-29 | 22.160 | 22.160 | 21.320 | 21.980 | 21.980 | 186,443 |
| 2024-04-26 | 22.000 | 22.480 | 21.880 | 21.960 | 21.960 | 105,006 |
| 2024-04-25 | 22.100 | 22.260 | 21.940 | 22.000 | 22.000 | 110,384 |
| 2024-04-24 | 22.500 | 22.680 | 22.120 | 22.160 | 22.160 | 76,900 |
| 2024-04-23 | 22.740 | 22.800 | 22.440 | 22.460 | 22.460 | 52,251 |
| 2024-04-22 | 22.800 | 23.200 | 22.580 | 22.660 | 22.660 | 56,560 |
| 2024-04-19 | 22.600 | 22.900 | 22.500 | 22.800 | 22.800 | 34,255 |
| 2024-04-18 | 22.780 | 22.820 | 22.500 | 22.700 | 22.700 | 31,260 |
| 2024-04-17 | 22.500 | 22.800 | 22.400 | 22.800 | 22.800 | 67,184 |
| 2024-04-16 | 22.840 | 22.860 | 22.220 | 22.440 | 22.440 | 165,206 |
| 2024-04-15 | 23.280 | 23.580 | 22.860 | 22.900 | 22.900 | 73,585 |
| 2024-04-12 | 23.900 | 24.400 | 23.240 | 23.280 | 23.280 | 100,913 |
| 2024-04-11 | 24.020 | 24.780 | 23.520 | 23.640 | 23.640 | 272,096 |
| 2024-04-10 | 23.760 | 24.120 | 23.520 | 23.700 | 23.700 | 199,102 |
| 2024-04-09 | 23.000 | 23.800 | 22.820 | 23.480 | 23.480 | 299,374 |
| 2024-04-08 | 22.180 | 22.960 | 22.120 | 22.940 | 22.940 | 66,495 |
| 2024-04-05 | 22.800 | 22.800 | 22.460 | 22.520 | 22.520 | 48,221 |
| 2024-04-04 | 22.500 | 22.880 | 22.380 | 22.800 | 22.800 | 66,079 |
| 2024-04-03 | 22.300 | 22.560 | 22.220 | 22.560 | 22.560 | 40,525 |
| 2024-04-02 | 22.100 | 22.660 | 22.040 | 22.220 | 22.220 | 83,412 |
| 2024-03-28 | 22.000 | 22.400 | 21.940 | 22.300 | 22.300 | 53,122 |
| 2024-03-27 | 22.320 | 22.320 | 21.840 | 22.040 | 22.040 | 92,710 |
| 2024-03-26 | 22.020 | 22.400 | 21.900 | 22.320 | 22.320 | 88,131 |
| 2024-03-25 | 22.480 | 22.500 | 22.020 | 22.020 | 22.020 | 85,357 |
| 2024-03-22 | 22.460 | 22.760 | 22.340 | 22.500 | 22.500 | 66,888 |
| 2024-03-21 | 22.720 | 22.800 | 22.400 | 22.400 | 22.400 | 44,189 |
| 2024-03-20 | 22.960 | 22.960 | 22.460 | 22.500 | 22.500 | 43,727 |
| 2024-03-19 | 23.180 | 23.180 | 22.100 | 22.940 | 22.940 | 157,301 |
| 2024-03-18 | 22.920 | 23.260 | 22.820 | 23.040 | 23.040 | 55,295 |
| 2024-03-15 | 22.960 | 23.180 | 22.540 | 22.920 | 22.920 | 145,460 |
| 2024-03-14 | 22.460 | 23.100 | 22.340 | 22.960 | 22.960 | 63,777 |
| 2024-03-13 | 22.600 | 22.920 | 22.460 | 22.460 | 22.460 | 60,033 |
| 2024-03-12 | 23.040 | 23.500 | 22.640 | 22.860 | 22.860 | 212,408 |
| 2024-03-11 | 22.400 | 22.820 | 22.400 | 22.700 | 22.700 | 64,244 |
| 2024-03-08 | 22.460 | 22.600 | 22.120 | 22.460 | 22.460 | 60,389 |
| 2024-03-07 | 22.300 | 22.540 | 21.980 | 22.400 | 22.400 | 54,537 |
| 2024-03-06 | 22.200 | 22.460 | 22.060 | 22.120 | 22.120 | 44,217 |
| 2024-03-05 | 22.500 | 22.600 | 21.920 | 22.040 | 22.040 | 192,164 |
| 2024-03-04 | 23.480 | 23.700 | 22.500 | 22.600 | 22.600 | 115,599 |
| 2024-03-01 | 22.700 | 23.820 | 22.600 | 23.300 | 23.300 | 357,284 |
| 2024-02-29 | 22.540 | 22.700 | 22.500 | 22.500 | 22.500 | 144,172 |
| 2024-02-28 | 22.720 | 22.800 | 22.300 | 22.300 | 22.300 | 70,912 |
| 2024-02-27 | 22.800 | 22.880 | 22.600 | 22.700 | 22.700 | 81,175 |
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.