Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	45.860	47.000	45.680	46.460	46.460	73,855
2022-06-27	43.900	45.920	43.380	45.680	45.680	88,166
2022-06-24	43.000	44.800	41.500	43.900	43.900	266,092
2022-06-23	46.860	46.860	42.320	42.940	42.940	411,420
2022-06-22	51.300	51.300	46.400	46.500	46.500	202,319
2022-06-21	49.500	51.800	48.880	51.700	51.700	101,543
2022-06-20	49.900	49.900	48.540	48.780	48.780	33,501
2022-06-17	47.020	49.840	47.000	49.760	49.760	300,796
2022-06-15	48.900	48.920	48.160	48.500	48.500	64,794
2022-06-14	48.500	49.300	47.540	48.920	48.920	61,464
2022-06-13	47.480	48.620	46.640	48.000	48.000	138,566
2022-06-10	46.860	48.000	46.280	47.500	47.500	86,755
2022-06-09	48.500	48.640	46.720	46.860	46.860	67,688
2022-06-08	49.200	49.960	48.280	48.700	48.700	65,104
2022-06-07	49.200	49.220	47.940	49.000	49.000	50,485
2022-06-06	48.120	49.820	48.000	49.640	49.640	70,180
2022-06-03	49.260	49.960	47.820	48.300	48.300	77,019
2022-06-02	50.600	51.000	47.620	48.060	48.060	170,113
2022-06-01	50.800	51.600	50.150	50.600	50.600	73,558
2022-05-31	53.750	54.150	50.300	50.500	50.500	173,765
2022-05-30	53.050	54.450	52.500	54.350	54.350	76,815
2022-05-27	53.500	55.500	52.900	53.000	53.000	145,256
2022-05-26	52.350	54.950	51.600	52.800	52.800	121,292
2022-05-25	51.800	52.500	50.000	51.700	51.700	61,202
2022-05-24	51.150	52.550	50.850	51.800	51.800	102,574
2022-05-23	49.600	51.500	48.220	51.500	51.500	148,434
2022-05-20	48.020	50.050	48.020	49.400	49.400	94,630
2022-05-19	49.180	49.500	47.840	47.960	47.960	72,906
2022-05-18	48.000	51.100	47.860	49.360	49.360	269,387
2022-05-17	45.900	47.960	45.800	47.900	47.900	188,240
2022-05-16	43.360	45.880	43.300	45.800	45.800	217,891
2022-05-13	41.220	43.460	41.220	43.440	43.440	94,044
2022-05-12	41.480	41.780	40.220	41.600	41.600	54,890
2022-05-11	41.000	42.000	40.560	41.360	41.360	130,036
2022-05-10	40.400	40.880	39.340	39.460	39.460	65,659
2022-05-09	39.500	41.000	39.100	41.000	41.000	73,978
2022-05-06	39.320	40.000	38.500	40.000	40.000	62,806
2022-05-05	40.820	41.100	39.400	39.580	39.580	63,498
2022-05-04	41.500	41.500	40.000	40.780	40.780	42,585
2022-05-02	39.900	41.400	39.800	41.000	41.000	59,779
2022-04-29	39.700	40.700	39.400	40.000	40.000	75,623
2022-04-28	41.000	41.800	39.300	39.460	39.460	84,581
2022-04-27	41.500	41.500	39.260	40.200	40.200	210,810
2022-04-26	43.420	43.600	42.500	42.800	42.800	141,654
2022-04-25	44.240	44.240	42.820	43.200	43.200	122,968
2022-04-22	42.920	44.500	42.140	44.500	44.500	172,801
2022-04-21	43.360	43.360	42.340	43.280	43.280	58,890
2022-04-20	42.960	43.480	42.240	42.780	42.780	74,967
2022-04-19	42.540	43.700	42.140	42.500	42.500	102,804
2022-04-14	42.000	42.880	41.560	42.120	42.120	48,176
2022-04-13	41.500	42.620	41.500	42.000	42.000	65,236
2022-04-12	41.540	42.740	41.080	42.500	42.500	43,012
2022-04-11	42.200	42.760	41.500	41.820	41.820	48,425
2022-04-08	43.040	43.500	41.740	42.200	42.200	133,204
2022-04-07	43.000	45.600	42.320	42.740	42.740	416,653
2022-04-06	41.860	42.360	39.980	40.700	40.700	112,598
2022-04-05	43.900	43.900	41.240	41.500	41.500	100,598
2022-04-04	40.660	44.200	39.600	43.900	43.900	162,196
2022-04-01	43.200	43.200	41.820	42.140	42.140	69,035
2022-03-31	42.440	43.400	42.140	42.780	42.780	58,248

← NewerPage 19 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.