Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	34.400	34.960	34.080	34.500	34.500	65,828
2022-01-04	34.000	34.380	33.540	34.360	34.360	173,526
2022-01-03	33.780	34.160	33.540	34.000	34.000	160,667
2021-12-30	32.800	34.200	32.700	33.800	33.800	142,225
2021-12-29	33.520	34.940	33.400	33.400	33.400	124,893
2021-12-28	34.080	34.360	33.340	33.680	33.680	39,936
2021-12-27	33.600	34.720	33.600	34.060	34.060	41,845
2021-12-23	33.740	33.800	33.340	33.600	33.600	19,259
2021-12-22	32.980	33.960	32.460	33.960	33.960	61,669
2021-12-21	34.420	34.680	32.520	33.000	33.000	114,754
2021-12-20	34.800	34.800	33.360	34.200	34.200	147,277
2021-12-17	35.120	35.800	35.100	35.480	35.480	200,164
2021-12-16	35.000	35.960	35.000	35.620	35.620	58,892
2021-12-15	35.200	35.300	34.520	34.720	34.720	89,579
2021-12-14	34.200	35.600	33.520	35.400	35.400	134,212
2021-12-13	37.700	37.700	34.720	34.720	34.720	141,209
2021-12-10	36.900	37.920	36.760	37.800	37.800	54,518
2021-12-09	36.800	37.420	36.200	36.960	36.960	99,163
2021-12-08	38.000	38.500	36.800	36.800	36.800	114,881
2021-12-07	37.720	38.360	36.360	38.300	38.300	226,751
2021-12-06	35.760	37.600	35.680	37.560	37.560	207,580
2021-12-03	35.980	36.480	35.420	35.840	35.840	66,633
2021-12-02	35.960	36.680	35.340	35.740	35.740	214,748
2021-12-01	35.320	36.000	35.120	35.980	35.980	109,329
2021-11-30	34.240	35.600	33.480	35.320	35.320	169,665
2021-11-29	33.780	34.800	33.100	34.340	34.340	109,883
2021-11-26	34.640	34.700	33.200	33.820	33.820	137,080
2021-11-25	35.000	35.600	34.500	35.280	35.280	75,919
2021-11-24	35.600	36.040	34.800	35.020	35.020	85,584
2021-11-23	34.500	36.040	34.100	35.800	35.800	187,666
2021-11-22	34.120	34.580	33.000	34.500	34.500	125,806
2021-11-19	34.540	35.200	32.660	34.000	34.000	248,695
2021-11-18	35.100	35.100	33.500	34.500	34.500	308,830
2021-11-17	30.880	35.180	30.740	35.160	35.160	653,162
2021-11-16	30.140	30.960	30.020	30.880	30.880	44,243
2021-11-15	31.640	31.640	30.020	30.120	30.120	86,498
2021-11-12	31.000	31.700	31.000	31.360	31.360	37,043
2021-11-10	31.700	32.000	31.000	31.180	31.180	104,920
2021-11-09	31.900	32.200	30.920	31.100	31.100	56,138
2021-11-08	32.100	32.680	31.340	31.660	31.660	63,532
2021-11-05	31.900	32.480	31.520	32.040	32.040	139,245
2021-11-04	30.200	31.860	29.940	31.740	31.740	199,000
2021-11-03	29.960	30.460	29.600	30.180	30.180	72,387
2021-11-02	30.000	30.560	29.500	29.840	29.840	88,242
2021-10-29	31.400	31.500	29.800	29.800	29.800	143,917
2021-10-28	30.800	30.900	30.200	30.620	30.620	72,086
2021-10-27	30.100	30.700	29.720	30.580	30.580	78,142
2021-10-26	29.820	30.160	29.700	29.880	29.880	48,143
2021-10-25	29.800	30.160	29.660	29.920	29.920	63,713
2021-10-22	29.800	30.060	29.600	29.700	29.700	80,282
2021-10-21	30.280	30.340	29.740	29.820	29.820	42,591

← NewerPage 21 of 21 · 1,251 trading days

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.