Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	22.400	22.400	21.520	21.680	21.680	326,900
2023-11-29	21.000	22.720	20.700	22.420	22.420	459,578
2023-11-28	21.300	21.300	20.900	20.920	20.920	221,744
2023-11-27	21.000	21.320	20.820	21.300	21.300	162,525
2023-11-24	20.980	21.220	20.780	21.000	21.000	166,287
2023-11-23	21.220	21.400	20.780	20.900	20.900	147,736
2023-11-22	21.400	21.600	21.100	21.300	21.300	89,856
2023-11-21	21.600	22.060	21.180	21.240	21.240	273,277
2023-11-20	21.300	21.380	20.660	21.000	21.000	286,769
2023-11-17	21.800	21.840	21.300	21.300	21.300	87,985
2023-11-16	21.980	21.980	21.300	21.300	21.300	130,989
2023-11-15	21.700	22.380	21.420	21.600	21.600	261,408
2023-11-14	20.600	21.700	20.460	21.300	21.300	475,067
2023-11-13	21.200	21.300	20.520	20.580	20.580	179,323
2023-11-10	21.880	22.060	20.880	21.000	21.000	267,692
2023-11-09	22.060	22.180	21.820	21.860	21.860	109,337
2023-11-08	21.900	22.600	21.760	22.200	22.200	243,185
2023-11-07	22.440	22.440	21.740	21.860	21.860	251,791
2023-11-06	22.280	22.680	22.080	22.440	22.440	253,903
2023-11-03	21.880	22.300	21.620	22.120	22.120	257,696
2023-11-02	22.040	22.240	21.400	21.620	21.620	499,411
2023-10-31	24.000	24.120	21.900	22.000	22.000	954,571
2023-10-30	24.400	24.560	23.880	23.980	23.980	186,086
2023-10-27	24.460	24.700	24.100	24.460	24.460	126,706
2023-10-26	24.500	24.980	24.400	24.700	24.700	102,056
2023-10-25	24.520	24.860	24.100	24.660	24.660	180,414
2023-10-24	24.760	24.980	24.420	24.440	24.440	115,824
2023-10-23	24.600	24.720	24.140	24.500	24.500	85,750
2023-10-20	25.100	25.100	24.340	24.480	24.480	186,190
2023-10-19	25.960	25.960	25.140	25.240	25.240	95,071
2023-10-18	25.700	26.400	25.620	25.980	25.980	181,807
2023-10-17	24.860	26.000	24.860	25.620	25.620	334,575
2023-10-16	25.000	25.600	24.700	24.860	24.860	223,421
2023-10-13	24.760	25.140	24.740	24.960	24.960	89,183
2023-10-12	25.160	25.340	24.600	24.800	24.800	98,825
2023-10-11	25.060	25.800	24.800	25.020	25.020	349,408
2023-10-10	24.600	24.880	24.200	24.760	24.760	198,730
2023-10-09	24.020	24.540	23.800	24.440	24.440	89,192
2023-10-06	24.060	24.300	23.760	23.940	23.940	64,390
2023-10-05	24.320	24.680	24.220	24.360	24.360	57,822
2023-10-04	23.700	24.380	23.500	24.020	24.020	49,490
2023-10-03	24.400	24.400	23.740	23.800	23.800	107,549
2023-10-02	24.860	24.860	24.280	24.400	24.400	48,371
2023-09-29	24.000	25.060	24.000	24.620	24.620	154,317
2023-09-28	23.900	24.400	23.620	23.980	23.980	118,037
2023-09-27	24.380	24.380	23.760	23.880	23.880	69,998
2023-09-26	24.220	24.460	23.820	24.140	24.140	41,573
2023-09-25	24.420	24.560	23.900	24.020	24.020	75,638
2023-09-22	24.760	24.920	24.280	24.280	24.280	43,968
2023-09-21	25.000	25.000	24.260	24.560	24.560	131,560
2023-09-20	24.040	25.280	24.020	25.200	25.200	159,598
2023-09-19	24.400	24.500	23.900	24.020	24.020	186,210
2023-09-18	25.660	25.700	24.860	25.120	25.120	63,863
2023-09-15	25.300	25.720	25.020	25.460	25.460	217,090
2023-09-14	25.140	25.320	24.820	25.080	25.080	604,392
2023-09-13	25.060	25.600	24.660	24.820	24.820	148,739
2023-09-12	24.700	24.920	24.400	24.860	24.860	55,839
2023-09-11	24.360	24.840	24.200	24.640	24.640	48,542
2023-09-08	24.060	24.340	23.960	24.200	24.200	57,212
2023-09-07	24.500	24.500	23.820	24.040	24.040	79,448

← NewerPage 13 of 21 · 1,255 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.