Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	34.800	35.900	34.240	35.820	35.820	157,826
2022-12-15	35.700	35.740	34.680	34.860	34.860	37,451
2022-12-14	36.000	36.360	35.700	35.940	35.940	30,375
2022-12-13	35.400	36.220	35.040	36.000	36.000	69,617
2022-12-12	35.620	35.780	34.980	35.100	35.100	46,763
2022-12-09	36.280	36.400	35.220	35.500	35.500	46,560
2022-12-08	35.600	36.400	35.180	36.400	36.400	52,869
2022-12-07	35.300	36.380	35.240	35.620	35.620	73,371
2022-12-06	37.000	37.040	35.440	35.440	35.440	179,605
2022-12-05	37.820	38.420	37.000	37.040	37.040	83,361
2022-12-02	37.200	38.460	36.340	38.080	38.080	108,766
2022-12-01	36.920	37.440	36.640	37.200	37.200	100,645
2022-11-30	35.400	36.700	35.080	36.120	36.120	95,936
2022-11-29	35.800	35.800	34.800	35.400	35.400	42,937
2022-11-28	36.200	36.200	35.140	35.960	35.960	36,893
2022-11-25	35.480	36.500	34.820	36.060	36.060	56,623
2022-11-24	33.680	35.440	33.340	35.300	35.300	82,352
2022-11-23	34.160	34.180	33.320	33.340	33.340	56,463
2022-11-22	33.300	34.480	33.160	34.160	34.160	70,895
2022-11-21	33.720	33.760	33.100	33.240	33.240	41,324
2022-11-18	32.700	33.500	32.540	33.500	33.500	58,721
2022-11-17	33.120	33.160	32.240	32.600	32.600	40,601
2022-11-16	33.000	33.520	32.820	32.900	32.900	58,718
2022-11-15	34.200	34.200	33.100	33.340	33.340	60,318
2022-11-14	33.100	34.660	33.100	34.000	34.000	160,992
2022-11-10	35.260	35.260	31.900	33.000	33.000	250,578
2022-11-09	35.520	36.380	34.820	35.020	35.020	42,266
2022-11-08	34.520	36.180	34.500	35.200	35.200	40,280
2022-11-07	37.000	37.780	35.000	35.220	35.220	76,462
2022-11-04	33.540	35.980	33.540	35.980	35.980	135,438
2022-11-03	32.720	33.400	32.220	33.400	33.400	39,696
2022-11-02	32.900	33.560	32.420	32.800	32.800	54,636
2022-10-31	32.100	33.600	32.100	32.800	32.800	55,646
2022-10-28	32.100	32.440	31.500	31.920	31.920	42,697
2022-10-27	32.820	33.020	31.620	32.660	32.660	61,638
2022-10-26	30.760	32.800	30.000	32.520	32.520	166,266
2022-10-25	29.900	30.760	29.720	30.220	30.220	31,156
2022-10-24	30.060	30.580	29.360	29.860	29.860	144,976
2022-10-21	30.780	30.780	29.620	30.060	30.060	70,069
2022-10-20	31.000	31.500	30.380	30.660	30.660	46,529
2022-10-19	30.460	31.680	30.240	31.360	31.360	103,700
2022-10-18	30.500	30.960	30.040	30.400	30.400	93,261
2022-10-17	30.600	31.020	29.880	30.200	30.200	61,997
2022-10-14	32.300	32.620	30.360	30.420	30.420	86,831
2022-10-13	30.780	32.000	30.140	31.500	31.500	81,350
2022-10-12	30.300	31.180	29.200	29.980	29.980	106,639
2022-10-11	31.400	31.420	29.660	30.020	30.020	171,740
2022-10-10	32.680	33.080	31.460	31.460	31.460	38,080
2022-10-07	34.400	34.400	32.820	33.120	33.120	40,468
2022-10-06	33.820	35.420	33.780	34.240	34.240	24,333
2022-10-05	35.400	35.580	33.820	33.860	33.860	43,158
2022-10-04	35.620	35.780	34.600	35.400	35.400	46,591
2022-10-03	33.980	35.000	33.100	35.000	35.000	35,286
2022-09-30	33.200	34.500	32.860	33.640	33.640	48,860
2022-09-29	33.900	34.700	32.640	33.340	33.340	81,505
2022-09-28	32.300	33.560	31.940	33.560	33.560	63,174
2022-09-27	30.720	32.300	30.620	32.240	32.240	63,100
2022-09-26	32.100	32.100	30.560	30.660	30.660	86,846
2022-09-23	33.640	33.840	32.080	32.280	32.280	85,530
2022-09-22	35.520	35.520	32.500	34.000	34.000	105,777

← NewerPage 17 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.