Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	25.600	25.640	24.420	24.760	24.760	361,501
2023-06-12	26.660	26.700	25.640	25.660	25.660	236,537
2023-06-09	26.940	27.240	26.480	26.660	26.660	90,446
2023-06-07	28.200	28.200	26.420	26.880	26.880	342,259
2023-06-06	27.600	28.300	27.200	28.040	28.040	419,757
2023-06-05	26.300	27.380	26.300	27.300	27.300	289,932
2023-06-02	26.000	26.580	25.900	26.080	26.080	309,569
2023-06-01	26.020	26.380	25.320	25.600	25.600	178,282
2023-05-31	25.760	26.060	25.200	25.480	25.480	294,681
2023-05-30	27.000	27.000	25.740	25.760	25.760	175,332
2023-05-29	27.020	27.400	26.740	26.880	26.880	117,747
2023-05-26	27.220	27.300	26.600	26.720	26.720	87,500
2023-05-25	26.760	27.540	26.220	26.800	26.800	176,632
2023-05-24	27.740	27.780	26.440	26.580	26.580	377,808
2023-05-23	29.380	29.400	27.580	27.820	27.820	432,495
2023-05-22	29.900	30.000	29.360	29.360	29.360	216,468
2023-05-19	29.740	30.080	29.520	29.600	29.600	129,474
2023-05-18	29.320	30.780	29.320	29.680	29.680	120,130
2023-05-17	30.100	30.320	29.320	29.400	29.400	174,376
2023-05-16	30.800	30.800	30.000	30.000	30.000	429,886
2023-05-15	31.180	31.600	30.780	31.580	31.580	169,363
2023-05-12	31.600	31.740	31.060	31.300	31.300	133,331
2023-05-11	31.940	32.240	31.200	31.240	31.240	152,526
2023-05-10	31.980	32.680	31.660	31.940	31.940	128,170
2023-05-09	33.180	33.180	31.660	31.960	31.960	123,631
2023-05-08	32.200	33.200	32.020	32.780	32.780	92,933
2023-05-05	31.500	32.240	31.000	31.880	31.880	85,674
2023-05-04	32.300	32.540	31.220	31.580	31.580	127,905
2023-05-02	32.780	33.380	31.800	31.920	31.920	92,907
2023-04-28	32.860	32.940	32.040	32.140	32.140	109,171
2023-04-27	32.000	32.700	32.000	32.400	32.400	114,075
2023-04-26	32.700	32.940	32.060	32.060	32.060	145,451
2023-04-25	33.340	33.440	32.420	32.560	32.560	154,442
2023-04-24	33.300	33.700	33.100	33.220	33.220	66,716
2023-04-21	34.360	34.360	33.180	33.280	33.280	139,094
2023-04-20	34.940	35.360	34.300	34.300	34.300	85,829
2023-04-19	34.580	35.080	34.200	34.940	34.940	71,840
2023-04-18	35.060	35.280	34.420	34.420	34.420	88,671
2023-04-17	34.920	35.160	34.240	35.000	35.000	76,843
2023-04-14	34.480	35.020	34.260	34.360	34.360	79,794
2023-04-13	34.640	35.000	34.120	34.160	34.160	81,436
2023-04-12	35.200	35.360	34.560	34.640	34.640	99,791
2023-04-11	34.000	35.480	33.800	35.200	35.200	109,407
2023-04-06	34.000	34.360	33.520	33.620	33.620	74,616
2023-04-05	34.760	35.040	33.700	33.920	33.920	105,669
2023-04-04	34.460	35.580	34.260	34.300	34.300	105,869
2023-04-03	35.880	36.660	34.480	34.480	34.480	125,389
2023-03-31	37.620	37.620	35.800	35.880	35.880	115,174
2023-03-30	35.700	37.540	35.500	37.100	37.100	140,822
2023-03-29	33.920	35.600	33.920	35.120	35.120	121,726
2023-03-28	33.700	34.220	33.360	33.880	33.880	72,192
2023-03-27	33.500	33.760	32.520	33.680	33.680	71,917
2023-03-24	33.500	33.580	32.520	33.120	33.120	55,657
2023-03-23	33.220	33.740	32.400	33.560	33.560	75,709
2023-03-22	34.260	34.260	33.220	33.400	33.400	31,193
2023-03-21	33.780	34.900	33.740	34.020	34.020	47,028
2023-03-20	33.320	33.920	32.040	33.460	33.460	102,984
2023-03-17	34.700	35.300	33.400	33.640	33.640	116,195
2023-03-16	34.400	34.580	33.460	34.440	34.440	58,261
2023-03-15	35.320	35.700	33.960	34.000	34.000	86,739

← NewerPage 15 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.