Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	34.400	35.600	33.840	34.340	34.340	36,922
2022-09-20	35.840	36.300	34.420	34.520	34.520	73,415
2022-09-19	35.980	35.980	34.340	35.380	35.380	36,070
2022-09-16	36.000	36.300	34.340	35.680	35.680	175,246
2022-09-15	35.960	37.100	35.360	36.500	36.500	75,639
2022-09-14	36.480	36.740	35.560	35.660	35.660	66,729
2022-09-13	37.480	37.480	35.300	36.480	36.480	85,507
2022-09-12	36.360	37.680	35.500	36.800	36.800	91,311
2022-09-09	34.800	36.000	34.380	36.000	36.000	48,144
2022-09-08	35.700	35.760	34.160	34.680	34.680	69,223
2022-09-07	34.500	35.480	32.900	35.280	35.280	121,829
2022-09-06	33.000	34.580	32.660	34.400	34.400	89,031
2022-09-05	33.400	33.740	32.120	33.100	33.100	105,916
2022-09-02	31.500	33.780	31.500	33.780	33.780	65,205
2022-09-01	32.380	32.520	31.400	31.460	31.460	52,751
2022-08-31	32.900	33.000	32.000	32.560	32.560	56,520
2022-08-30	34.600	34.600	32.000	32.300	32.300	131,150
2022-08-29	33.400	34.980	32.240	34.000	34.000	178,096
2022-08-26	34.500	34.900	33.300	33.300	33.300	46,885
2022-08-25	34.980	35.300	34.000	34.500	34.500	66,662
2022-08-24	34.200	35.620	34.100	34.900	34.900	62,797
2022-08-23	34.080	35.940	32.320	34.200	34.200	315,008
2022-08-22	38.380	38.540	35.660	36.000	36.000	84,291
2022-08-19	39.540	39.940	38.240	38.560	38.560	83,819
2022-08-18	40.520	41.460	39.320	39.860	39.860	88,689
2022-08-17	42.840	42.840	40.660	41.140	41.140	48,953
2022-08-16	43.460	43.480	42.580	42.840	42.840	54,446
2022-08-12	44.300	44.300	43.420	43.460	43.460	16,890
2022-08-11	44.640	44.720	44.100	44.300	44.300	50,374
2022-08-10	44.100	44.720	44.100	44.640	44.640	34,088
2022-08-09	44.400	44.400	43.560	44.140	44.140	36,646
2022-08-08	43.720	44.200	43.020	44.200	44.200	32,951
2022-08-05	42.520	43.800	42.500	43.720	43.720	46,438
2022-08-04	43.800	43.800	42.500	42.500	42.500	24,813
2022-08-03	42.900	44.160	42.200	43.280	43.280	119,735
2022-08-02	44.160	44.480	42.100	42.840	42.840	125,039
2022-08-01	43.020	44.240	42.860	44.160	44.160	84,423
2022-07-29	42.220	43.200	42.220	43.100	43.100	36,859
2022-07-28	41.520	43.100	41.220	42.220	42.220	86,942
2022-07-27	40.640	42.060	40.640	41.540	41.540	62,271
2022-07-26	42.660	43.800	40.540	40.660	40.660	109,265
2022-07-25	44.000	44.100	42.800	42.860	42.860	44,547
2022-07-22	42.660	44.160	42.660	44.000	44.000	41,291
2022-07-21	43.220	44.160	42.880	42.980	42.980	50,254
2022-07-20	42.000	43.960	42.000	43.960	43.960	114,462
2022-07-19	42.460	42.860	41.700	42.220	42.220	49,902
2022-07-18	42.500	43.380	41.700	42.540	42.540	75,415
2022-07-15	40.400	42.420	40.400	42.360	42.360	31,793
2022-07-14	40.460	41.560	40.340	40.800	40.800	147,385
2022-07-13	42.800	43.220	40.540	41.000	41.000	54,882
2022-07-12	41.800	43.040	40.820	42.600	42.600	116,443
2022-07-11	42.100	42.580	40.860	41.800	41.800	196,284
2022-07-08	41.680	42.960	40.760	42.960	42.960	64,252
2022-07-07	40.480	41.800	40.000	41.800	41.800	103,890
2022-07-06	39.880	40.740	39.200	39.760	39.760	91,563
2022-07-05	42.000	42.600	38.340	38.960	38.960	179,095
2022-07-04	43.020	43.180	41.620	42.320	42.320	84,397
2022-07-01	44.960	45.080	43.160	43.180	43.180	117,199
2022-06-30	45.000	45.880	44.100	44.980	44.980	157,938
2022-06-29	46.260	46.580	45.220	45.700	45.700	60,949

← NewerPage 18 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.