Grupa Azoty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 22.800 | 22.880 | 22.600 | 22.700 | 22.700 | 81,175 |
| 2024-02-26 | 22.240 | 22.880 | 21.920 | 22.800 | 22.800 | 190,666 |
| 2024-02-23 | 22.520 | 22.620 | 22.080 | 22.220 | 22.220 | 277,722 |
| 2024-02-22 | 22.900 | 22.900 | 22.540 | 22.660 | 22.660 | 70,115 |
| 2024-02-21 | 22.820 | 23.040 | 22.540 | 22.560 | 22.560 | 132,306 |
| 2024-02-20 | 23.000 | 23.060 | 22.760 | 22.800 | 22.800 | 75,903 |
| 2024-02-19 | 23.000 | 23.420 | 22.880 | 22.920 | 22.920 | 51,422 |
| 2024-02-16 | 23.060 | 23.180 | 22.860 | 22.960 | 22.960 | 77,401 |
| 2024-02-15 | 22.760 | 23.100 | 22.620 | 22.800 | 22.800 | 56,980 |
| 2024-02-14 | 22.560 | 22.820 | 22.380 | 22.760 | 22.760 | 101,321 |
| 2024-02-13 | 23.000 | 23.220 | 22.420 | 22.560 | 22.560 | 110,028 |
| 2024-02-12 | 23.000 | 23.220 | 22.600 | 23.040 | 23.040 | 86,634 |
| 2024-02-09 | 23.060 | 23.360 | 22.800 | 23.000 | 23.000 | 126,095 |
| 2024-02-08 | 23.060 | 23.280 | 22.980 | 23.060 | 23.060 | 53,848 |
| 2024-02-07 | 23.040 | 23.400 | 23.000 | 23.140 | 23.140 | 84,514 |
| 2024-02-06 | 23.440 | 23.600 | 22.880 | 23.140 | 23.140 | 206,179 |
| 2024-02-05 | 24.000 | 24.120 | 23.300 | 23.440 | 23.440 | 160,021 |
| 2024-02-02 | 24.280 | 24.800 | 23.220 | 23.560 | 23.560 | 327,883 |
| 2024-02-01 | 24.100 | 24.660 | 23.940 | 24.100 | 24.100 | 205,975 |
| 2024-01-31 | 23.340 | 24.160 | 23.300 | 23.940 | 23.940 | 239,604 |
| 2024-01-30 | 23.620 | 23.700 | 23.220 | 23.260 | 23.260 | 44,961 |
| 2024-01-29 | 23.520 | 23.720 | 23.100 | 23.480 | 23.480 | 113,718 |
| 2024-01-26 | 23.460 | 23.760 | 23.060 | 23.520 | 23.520 | 51,040 |
| 2024-01-25 | 23.080 | 23.800 | 22.940 | 23.480 | 23.480 | 149,007 |
| 2024-01-24 | 22.720 | 23.260 | 22.720 | 22.840 | 22.840 | 54,645 |
| 2024-01-23 | 23.260 | 23.300 | 22.560 | 22.620 | 22.620 | 56,941 |
| 2024-01-22 | 22.400 | 23.260 | 22.220 | 23.100 | 23.100 | 99,492 |
| 2024-01-19 | 22.440 | 22.600 | 22.220 | 22.300 | 22.300 | 41,967 |
| 2024-01-18 | 21.860 | 22.340 | 21.700 | 22.240 | 22.240 | 113,704 |
| 2024-01-17 | 22.900 | 22.900 | 21.800 | 21.880 | 21.880 | 161,399 |
| 2024-01-16 | 22.980 | 23.080 | 22.600 | 22.700 | 22.700 | 89,779 |
| 2024-01-15 | 23.800 | 23.880 | 22.520 | 22.840 | 22.840 | 161,397 |
| 2024-01-12 | 23.300 | 23.760 | 23.220 | 23.220 | 23.220 | 67,295 |
| 2024-01-11 | 23.700 | 23.920 | 23.200 | 23.300 | 23.300 | 84,330 |
| 2024-01-10 | 23.780 | 24.120 | 23.200 | 23.600 | 23.600 | 116,078 |
| 2024-01-09 | 23.980 | 23.980 | 23.400 | 23.580 | 23.580 | 64,753 |
| 2024-01-08 | 23.760 | 23.980 | 23.400 | 23.800 | 23.800 | 78,645 |
| 2024-01-05 | 23.460 | 23.740 | 23.040 | 23.700 | 23.700 | 78,111 |
| 2024-01-04 | 23.100 | 23.620 | 22.920 | 23.200 | 23.200 | 159,945 |
| 2024-01-03 | 23.940 | 24.020 | 23.000 | 23.100 | 23.100 | 213,626 |
| 2024-01-02 | 24.880 | 25.120 | 23.820 | 23.940 | 23.940 | 203,214 |
| 2023-12-29 | 24.880 | 25.200 | 24.540 | 24.700 | 24.700 | 130,203 |
| 2023-12-28 | 24.360 | 24.900 | 24.300 | 24.860 | 24.860 | 90,887 |
| 2023-12-27 | 23.900 | 24.460 | 23.700 | 24.300 | 24.300 | 272,809 |
| 2023-12-22 | 24.400 | 24.400 | 23.840 | 23.900 | 23.900 | 148,287 |
| 2023-12-21 | 24.760 | 24.900 | 24.080 | 24.280 | 24.280 | 171,746 |
| 2023-12-20 | 24.480 | 25.240 | 24.400 | 24.780 | 24.780 | 190,362 |
| 2023-12-19 | 24.480 | 24.800 | 24.200 | 24.500 | 24.500 | 157,224 |
| 2023-12-18 | 24.440 | 25.040 | 23.900 | 24.200 | 24.200 | 228,422 |
| 2023-12-15 | 25.300 | 25.560 | 24.320 | 24.420 | 24.420 | 415,192 |
| 2023-12-14 | 24.100 | 25.460 | 24.100 | 25.180 | 25.180 | 462,860 |
| 2023-12-13 | 23.980 | 24.100 | 23.320 | 23.920 | 23.920 | 299,895 |
| 2023-12-12 | 24.500 | 24.740 | 23.840 | 23.840 | 23.840 | 189,196 |
| 2023-12-11 | 23.800 | 24.480 | 23.280 | 24.480 | 24.480 | 249,544 |
| 2023-12-08 | 24.000 | 24.680 | 23.700 | 23.800 | 23.800 | 220,830 |
| 2023-12-07 | 23.200 | 24.160 | 22.700 | 24.000 | 24.000 | 260,842 |
| 2023-12-06 | 22.900 | 23.400 | 22.640 | 23.200 | 23.200 | 188,228 |
| 2023-12-05 | 22.580 | 22.960 | 22.160 | 22.680 | 22.680 | 165,397 |
| 2023-12-04 | 22.620 | 23.580 | 22.540 | 22.580 | 22.580 | 248,088 |
| 2023-12-01 | 21.840 | 22.560 | 21.540 | 22.560 | 22.560 | 216,270 |
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.