Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.460	19.550	19.180	19.300	19.300	130,391
2026-07-23	19.500	19.820	19.240	19.330	19.330	192,369
2026-07-22	19.300	19.570	19.060	19.470	19.470	124,288
2026-07-21	19.700	19.700	19.140	19.280	19.280	156,604
2026-07-20	19.570	19.750	19.360	19.400	19.400	94,015
2026-07-17	19.480	20.120	19.150	19.660	19.660	238,983
2026-07-16	19.690	19.690	19.420	19.450	19.450	110,573
2026-07-15	19.650	19.750	19.180	19.570	19.570	173,258
2026-07-14	19.800	19.950	19.250	19.350	19.350	165,323
2026-07-13	19.260	19.760	19.130	19.760	19.760	234,262
2026-07-10	18.840	19.050	18.720	19.050	19.050	127,266
2026-07-09	19.330	19.390	18.510	18.760	18.760	353,140
2026-07-08	18.940	19.320	18.550	19.320	19.320	269,032
2026-07-07	19.330	19.400	18.800	18.800	18.800	276,325
2026-07-06	19.900	19.900	19.330	19.330	19.330	65,852
2026-07-03	19.800	19.930	19.540	19.710	19.710	73,315
2026-07-02	19.260	19.900	19.230	19.750	19.750	110,655
2026-07-01	19.200	19.430	18.950	19.400	19.400	186,809
2026-06-30	19.000	19.320	18.910	19.200	19.200	191,245
2026-06-29	19.500	19.570	19.000	19.000	19.000	236,070
2026-06-26	19.760	19.830	19.400	19.400	19.400	217,413
2026-06-25	19.380	19.930	19.300	19.700	19.700	296,046
2026-06-24	20.240	20.520	19.210	19.230	19.230	382,048
2026-06-23	20.520	20.580	20.100	20.300	20.300	181,877
2026-06-22	20.760	20.940	20.460	20.520	20.520	176,503
2026-06-19	20.200	20.900	20.020	20.760	20.760	250,460
2026-06-18	20.700	20.760	19.850	19.980	19.980	459,596
2026-06-17	20.420	20.800	20.280	20.660	20.660	226,491
2026-06-16	20.300	20.480	19.720	20.240	20.240	454,180
2026-06-15	21.680	21.700	20.240	20.240	20.240	308,519
2026-06-12	20.820	21.120	20.220	21.120	21.120	375,352
2026-06-11	20.800	20.940	20.320	20.460	20.460	231,256
2026-06-10	21.400	21.620	20.520	20.800	20.800	375,202
2026-06-09	22.700	22.840	21.400	21.400	21.400	493,627
2026-06-08	23.800	23.800	22.220	22.220	22.220	528,865
2026-06-05	24.300	24.600	23.400	23.840	23.840	287,260
2026-06-03	24.640	24.640	23.720	24.080	24.080	370,887
2026-06-02	23.200	24.940	22.940	24.500	24.500	762,066
2026-06-01	23.000	23.280	22.380	23.160	23.160	294,738
2026-05-29	23.000	23.420	22.120	23.040	23.040	717,142
2026-05-28	22.640	23.680	22.520	23.260	23.260	270,023
2026-05-27	24.160	24.360	23.500	23.500	23.500	464,474
2026-05-26	23.400	24.260	23.280	24.260	24.260	760,493
2026-05-25	22.500	23.500	22.500	23.400	23.400	884,044
2026-05-22	21.760	22.080	21.500	22.000	22.000	328,814
2026-05-21	20.860	21.920	20.700	21.780	21.780	435,285
2026-05-20	21.000	21.280	20.800	20.860	20.860	152,664
2026-05-19	21.160	21.920	20.900	21.020	21.020	506,215
2026-05-18	20.320	21.160	20.020	21.160	21.160	403,711
2026-05-15	21.000	21.000	20.160	20.520	20.520	415,875
2026-05-14	21.140	21.300	20.500	21.100	21.100	382,542
2026-05-13	20.500	21.180	20.240	21.100	21.100	575,168
2026-05-12	19.720	21.000	19.400	20.200	20.200	544,850
2026-05-11	19.650	19.700	18.850	19.500	19.500	414,384
2026-05-08	20.020	20.220	19.500	19.500	19.500	418,428
2026-05-07	20.800	20.800	20.000	20.000	20.000	515,790
2026-05-06	22.060	22.180	20.760	20.800	20.800	743,526
2026-05-05	19.380	22.060	19.300	22.060	22.060	2,729,776
2026-05-04	18.300	19.380	18.290	19.300	19.300	628,785
2026-04-30	17.950	18.290	17.950	18.290	18.290	223,141

← NewerPage 2 of 3 · 128 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.