Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	42.440	43.400	42.140	42.780	42.780	58,248
2022-03-30	42.260	42.820	41.820	42.320	42.320	141,642
2022-03-29	43.040	43.640	42.220	42.300	42.300	79,354
2022-03-28	42.980	43.900	41.300	42.620	42.620	184,238
2022-03-25	45.000	45.500	43.500	43.760	43.760	164,766
2022-03-24	41.460	44.700	41.400	44.700	44.700	238,698
2022-03-23	42.100	43.260	41.500	42.000	42.000	108,241
2022-03-22	44.000	45.500	41.880	42.100	42.100	259,511
2022-03-21	42.000	44.980	41.580	43.880	43.880	474,054
2022-03-18	37.200	41.280	36.700	41.280	41.280	512,978
2022-03-17	36.960	37.400	36.360	37.120	37.120	163,481
2022-03-16	37.020	37.280	36.140	36.800	36.800	106,018
2022-03-15	35.680	37.000	34.520	37.000	37.000	173,949
2022-03-14	34.200	35.800	34.000	35.580	35.580	86,129
2022-03-11	34.780	35.340	34.100	34.140	34.140	71,595
2022-03-10	33.980	34.480	33.520	34.380	34.380	98,581
2022-03-09	35.000	35.360	33.800	34.560	34.560	66,920
2022-03-08	34.780	35.100	33.520	34.240	34.240	62,042
2022-03-07	33.800	35.500	32.540	33.820	33.820	130,490
2022-03-04	35.240	35.820	33.440	34.040	34.040	125,039
2022-03-03	33.700	36.420	33.620	35.780	35.780	242,100
2022-03-02	31.960	33.480	31.100	33.480	33.480	107,035
2022-03-01	32.620	33.500	31.600	31.600	31.600	72,451
2022-02-28	31.100	32.620	30.920	32.620	32.620	161,755
2022-02-25	30.100	31.920	29.620	31.800	31.800	137,841
2022-02-24	30.000	31.920	28.260	29.400	29.400	413,217
2022-02-23	33.000	33.900	33.000	33.020	33.020	77,131
2022-02-22	31.840	33.160	30.600	33.000	33.000	71,724
2022-02-21	33.440	33.980	32.140	32.400	32.400	97,309
2022-02-18	33.480	34.420	33.480	33.800	33.800	41,494
2022-02-17	34.400	34.900	33.520	33.520	33.520	48,247
2022-02-16	34.540	35.100	34.180	34.900	34.900	58,193
2022-02-15	34.000	35.260	33.660	34.000	34.000	73,321
2022-02-14	34.540	34.860	33.220	33.920	33.920	85,074
2022-02-11	35.200	35.600	34.700	35.600	35.600	20,529
2022-02-10	36.200	36.200	35.200	35.700	35.700	23,747
2022-02-09	36.120	36.120	35.420	35.940	35.940	15,760
2022-02-08	35.400	36.160	35.020	35.860	35.860	36,900
2022-02-07	35.960	36.300	35.000	35.000	35.000	41,534
2022-02-04	37.400	37.500	35.600	35.820	35.820	52,990
2022-02-03	36.900	37.580	36.760	37.300	37.300	73,345
2022-02-02	36.380	37.320	36.040	37.020	37.020	79,536
2022-02-01	35.100	36.480	35.100	36.460	36.460	59,338
2022-01-31	35.460	35.760	35.120	35.400	35.400	49,316
2022-01-28	35.480	35.500	34.480	35.400	35.400	152,924
2022-01-27	33.920	35.300	33.640	35.300	35.300	69,542
2022-01-26	34.820	35.120	34.220	34.300	34.300	27,827
2022-01-25	32.620	34.980	32.600	34.900	34.900	216,900
2022-01-24	34.900	35.360	32.640	33.060	33.060	338,576
2022-01-21	34.420	35.080	32.900	34.920	34.920	325,182
2022-01-20	34.780	34.920	34.000	34.900	34.900	97,585
2022-01-19	34.400	35.100	33.840	34.780	34.780	85,617
2022-01-18	35.820	35.820	34.800	34.800	34.800	64,990
2022-01-17	35.200	36.280	35.100	35.840	35.840	89,567
2022-01-14	35.860	36.500	35.420	36.200	36.200	86,907
2022-01-13	35.280	36.660	35.020	35.880	35.880	121,817
2022-01-12	34.520	35.280	34.500	35.200	35.200	140,523
2022-01-11	34.000	35.280	33.800	34.200	34.200	140,759
2022-01-10	34.240	34.360	33.740	33.900	33.900	52,402
2022-01-07	33.940	34.160	33.800	34.000	34.000	69,934

← NewerPage 20 of 21 · 1,256 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.