Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	35.900	36.760	35.220	35.300	35.300	106,264
2023-03-13	37.000	37.720	35.600	36.540	36.540	155,214
2023-03-10	39.000	39.000	37.620	37.860	37.860	85,480
2023-03-09	39.000	39.720	38.600	39.600	39.600	37,151
2023-03-08	39.520	39.520	38.600	38.900	38.900	65,397
2023-03-07	39.800	40.260	39.120	39.460	39.460	57,067
2023-03-06	39.260	39.780	38.700	39.560	39.560	157,861
2023-03-03	39.200	39.520	38.720	38.900	38.900	42,428
2023-03-02	39.520	39.600	38.600	38.840	38.840	63,118
2023-03-01	38.800	39.700	38.600	39.360	39.360	256,997
2023-02-28	37.560	39.080	37.440	38.760	38.760	91,210
2023-02-27	38.180	38.380	37.560	37.740	37.740	39,196
2023-02-24	39.460	39.460	37.860	38.160	38.160	82,709
2023-02-23	39.000	39.640	38.520	39.000	39.000	65,333
2023-02-22	39.600	40.000	38.500	39.000	39.000	94,873
2023-02-21	41.120	41.260	39.820	39.820	39.820	144,985
2023-02-20	42.680	42.760	41.100	41.100	41.100	64,819
2023-02-17	42.400	42.780	42.100	42.300	42.300	14,228
2023-02-16	42.980	42.980	41.820	42.340	42.340	64,506
2023-02-15	42.620	42.740	42.120	42.300	42.300	64,419
2023-02-14	43.700	43.940	42.420	42.600	42.600	35,597
2023-02-13	42.600	43.920	42.600	43.480	43.480	31,972
2023-02-10	43.920	43.920	42.780	42.820	42.820	152,999
2023-02-09	43.600	44.360	43.100	44.160	44.160	51,301
2023-02-08	42.500	43.780	42.500	43.180	43.180	41,684
2023-02-07	42.960	43.500	42.340	42.340	42.340	57,983
2023-02-06	43.420	43.440	42.200	42.800	42.800	67,276
2023-02-03	44.200	44.280	43.140	43.420	43.420	49,975
2023-02-02	44.600	44.620	43.380	43.460	43.460	71,423
2023-02-01	45.320	45.340	43.420	43.600	43.600	64,191
2023-01-31	42.560	45.660	42.520	45.460	45.460	128,765
2023-01-30	44.020	44.020	42.320	42.660	42.660	59,604
2023-01-27	45.200	45.680	44.220	44.220	44.220	75,152
2023-01-26	45.080	45.720	45.000	45.380	45.380	18,735
2023-01-25	45.360	45.840	44.960	45.000	45.000	31,162
2023-01-24	45.700	46.100	44.840	45.100	45.100	73,667
2023-01-23	45.020	45.960	44.820	45.700	45.700	116,840
2023-01-20	45.500	46.700	44.580	45.000	45.000	121,464
2023-01-19	44.820	45.520	44.800	45.000	45.000	154,373
2023-01-18	44.820	45.640	44.820	45.080	45.080	38,528
2023-01-17	45.940	45.980	44.900	45.000	45.000	147,575
2023-01-16	45.040	46.480	44.600	45.940	45.940	59,494
2023-01-13	44.960	45.880	44.960	45.000	45.000	63,598
2023-01-12	44.460	45.880	44.420	45.000	45.000	123,320
2023-01-11	45.600	45.820	45.000	45.000	45.000	152,579
2023-01-10	45.280	45.980	44.560	45.320	45.320	81,394
2023-01-09	45.000	46.360	44.900	45.340	45.340	109,381
2023-01-05	42.500	44.800	42.100	44.700	44.700	125,808
2023-01-04	43.080	43.800	42.160	42.480	42.480	106,622
2023-01-03	42.220	44.460	42.220	43.080	43.080	196,903
2023-01-02	39.320	42.000	39.100	42.000	42.000	325,911
2022-12-30	39.640	39.840	38.960	39.480	39.480	42,967
2022-12-29	39.460	39.880	38.980	39.600	39.600	36,053
2022-12-28	39.100	39.880	39.000	39.000	39.000	50,806
2022-12-27	38.700	39.500	38.700	39.000	39.000	39,527
2022-12-23	39.200	40.240	38.640	38.700	38.700	44,568
2022-12-22	39.280	40.460	39.000	39.200	39.200	106,483
2022-12-21	37.900	39.240	37.000	39.240	39.240	123,976
2022-12-20	35.700	38.000	35.520	38.000	38.000	122,232
2022-12-19	35.820	36.000	35.080	35.700	35.700	25,870

← NewerPage 16 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.