Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	24.000	24.560	23.680	24.480	24.480	163,705
2023-09-05	24.900	24.900	24.040	24.120	24.120	105,045
2023-09-04	25.340	25.580	24.800	24.880	24.880	52,475
2023-09-01	25.440	25.440	25.200	25.300	25.300	74,302
2023-08-31	25.340	25.500	25.000	25.180	25.180	97,348
2023-08-30	25.280	25.480	25.100	25.340	25.340	82,370
2023-08-29	25.240	25.360	24.900	25.100	25.100	118,427
2023-08-28	24.460	25.180	24.460	25.060	25.060	123,810
2023-08-25	24.500	24.660	24.140	24.160	24.160	50,210
2023-08-24	24.900	24.980	24.400	24.460	24.460	67,235
2023-08-23	25.000	25.000	24.240	24.780	24.780	103,546
2023-08-22	24.380	24.700	24.200	24.400	24.400	63,536
2023-08-21	23.820	24.420	23.820	24.140	24.140	72,646
2023-08-18	24.400	24.400	23.520	23.720	23.720	137,823
2023-08-17	24.300	24.620	24.040	24.240	24.240	86,550
2023-08-16	24.180	24.580	24.000	24.220	24.220	89,676
2023-08-14	25.200	25.200	24.100	24.180	24.180	156,015
2023-08-11	25.000	25.240	24.540	25.100	25.100	91,665
2023-08-10	24.840	25.680	24.720	25.000	25.000	133,757
2023-08-09	24.760	25.100	24.600	24.640	24.640	172,052
2023-08-08	25.520	25.600	24.620	24.620	24.620	325,914
2023-08-07	26.480	26.480	25.620	25.640	25.640	180,495
2023-08-04	26.660	26.660	26.180	26.400	26.400	73,726
2023-08-03	26.100	26.440	26.000	26.160	26.160	165,376
2023-08-02	26.700	26.780	26.100	26.100	26.100	168,119
2023-08-01	27.120	27.200	26.660	26.740	26.740	117,589
2023-07-31	26.820	27.180	26.520	26.980	26.980	151,628
2023-07-28	26.960	27.280	26.520	26.800	26.800	101,907
2023-07-27	27.080	27.080	26.740	26.960	26.960	62,719
2023-07-26	27.420	27.440	26.680	27.080	27.080	183,174
2023-07-25	26.700	27.340	26.660	27.340	27.340	252,660
2023-07-24	26.600	26.880	26.520	26.700	26.700	133,911
2023-07-21	26.980	27.000	25.920	26.360	26.360	296,610
2023-07-20	27.160	27.220	26.600	26.680	26.680	172,486
2023-07-19	26.520	27.640	26.380	27.060	27.060	421,308
2023-07-18	27.200	27.200	26.240	26.300	26.300	389,508
2023-07-17	27.900	28.280	27.000	27.100	27.100	314,797
2023-07-14	28.400	28.400	27.800	27.900	27.900	207,215
2023-07-13	28.500	28.880	28.120	28.320	28.320	175,630
2023-07-12	27.440	28.560	27.280	28.280	28.280	273,882
2023-07-11	27.520	28.660	27.120	27.280	27.280	437,994
2023-07-10	27.180	27.680	27.020	27.640	27.640	73,925
2023-07-07	27.160	27.500	26.700	27.180	27.180	103,922
2023-07-06	26.760	27.180	26.400	26.980	26.980	138,187
2023-07-05	27.260	27.660	26.660	26.760	26.760	148,817
2023-07-04	26.420	27.180	26.120	27.180	27.180	242,404
2023-07-03	26.220	26.680	26.180	26.400	26.400	96,103
2023-06-30	27.020	27.040	26.180	26.220	26.220	90,989
2023-06-29	26.420	27.240	26.420	26.740	26.740	127,361
2023-06-28	26.380	26.740	26.260	26.360	26.360	120,962
2023-06-27	26.440	26.480	25.980	26.400	26.400	94,712
2023-06-26	26.600	26.660	25.780	26.040	26.040	164,431
2023-06-23	26.820	27.880	26.120	26.400	26.400	283,306
2023-06-22	26.000	26.900	25.900	26.500	26.500	194,334
2023-06-21	26.300	26.400	25.800	25.920	25.920	176,590
2023-06-20	26.000	26.340	25.580	26.140	26.140	87,923
2023-06-19	25.700	26.280	25.600	25.880	25.880	86,959
2023-06-16	25.940	26.800	25.460	26.000	26.000	376,865
2023-06-15	26.080	26.280	25.200	25.640	25.640	270,724
2023-06-14	24.860	26.180	24.620	26.000	26.000	246,425

← NewerPage 14 of 21 · 1,251 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.