Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.190	18.290	17.900	17.940	17.940	140,113
2026-04-28	17.980	18.390	17.700	17.900	17.900	218,728
2026-04-27	18.000	18.040	17.620	17.660	17.660	134,139
2026-04-24	18.310	18.500	17.920	17.920	17.920	284,611
2026-04-23	17.200	18.400	17.200	18.290	18.290	793,381
2026-04-22	17.150	17.400	16.980	17.000	17.000	352,671
2026-04-21	17.520	17.520	17.150	17.150	17.150	244,090
2026-04-20	17.790	17.790	17.430	17.490	17.490	247,743
2026-04-17	18.000	18.050	17.680	17.770	17.770	248,051
2026-04-16	17.600	17.960	17.600	17.960	17.960	181,179
2026-04-15	17.800	17.890	17.540	17.700	17.700	271,538
2026-04-14	18.400	18.400	17.700	17.800	17.800	297,148
2026-04-13	18.200	18.550	18.000	18.260	18.260	246,784
2026-04-10	18.800	18.800	17.620	18.150	18.150	593,740
2026-04-09	18.550	18.810	18.550	18.780	18.780	90,439
2026-04-08	19.000	19.080	18.400	18.550	18.550	245,538
2026-04-07	18.300	19.070	18.300	18.690	18.690	290,511
2026-04-02	18.300	18.540	18.100	18.300	18.300	167,875
2026-04-01	19.280	19.560	18.320	18.330	18.330	426,930
2026-03-31	18.480	19.020	18.250	18.870	18.870	405,739
2026-03-30	17.800	18.760	17.800	18.330	18.330	559,162
2026-03-27	18.380	18.400	17.600	17.760	17.760	169,210
2026-03-26	18.180	18.220	17.900	18.000	18.000	122,151
2026-03-25	18.480	18.680	18.150	18.180	18.180	165,008
2026-03-24	18.470	18.470	17.960	18.450	18.450	107,575
2026-03-23	18.000	18.440	17.100	18.200	18.200	413,181
2026-03-20	18.910	19.000	18.120	18.210	18.210	395,290
2026-03-19	18.590	18.990	18.360	18.910	18.910	526,088
2026-03-18	18.680	18.740	18.240	18.580	18.580	429,213
2026-03-17	18.060	18.760	17.820	18.650	18.650	474,671
2026-03-16	18.150	18.270	17.600	18.060	18.060	347,052
2026-03-13	17.450	18.340	17.180	18.150	18.150	698,056
2026-03-12	17.180	17.450	16.950	17.450	17.450	294,059
2026-03-11	17.100	17.190	16.810	17.000	17.000	158,684
2026-03-10	16.900	17.170	16.650	17.000	17.000	241,038
2026-03-09	16.280	16.770	16.010	16.640	16.640	266,891
2026-03-06	16.240	16.670	16.090	16.280	16.280	187,641
2026-03-05	16.340	16.470	15.900	16.190	16.190	256,114
2026-03-04	15.750	16.400	15.750	16.200	16.200	284,967
2026-03-03	16.580	16.580	15.740	15.740	15.740	486,859
2026-03-02	16.600	17.000	16.320	16.400	16.400	318,499
2026-02-27	16.300	16.820	16.300	16.600	16.600	336,460
2026-02-26	16.270	16.450	16.060	16.300	16.300	91,855
2026-02-25	16.010	16.320	15.920	16.270	16.270	175,941
2026-02-24	16.380	16.550	16.040	16.050	16.050	260,608
2026-02-23	16.700	17.190	16.260	16.310	16.310	260,350
2026-02-20	16.400	16.560	16.190	16.350	16.350	192,160
2026-02-19	16.780	16.840	16.300	16.320	16.320	218,876
2026-02-18	16.550	17.000	16.550	16.680	16.680	163,467
2026-02-17	17.000	17.070	16.440	16.490	16.490	313,673
2026-02-16	17.210	17.250	16.960	16.980	16.980	199,370
2026-02-13	17.180	17.220	16.970	17.010	17.010	354,274
2026-02-12	17.490	17.500	16.970	17.080	17.080	390,426
2026-02-11	17.480	17.600	17.240	17.360	17.360	221,145
2026-02-10	17.310	17.570	17.240	17.300	17.300	225,204
2026-02-09	17.330	17.400	17.130	17.200	17.200	124,019
2026-02-06	17.200	17.330	16.970	17.320	17.320	104,648
2026-02-05	17.470	17.490	17.060	17.060	17.060	246,282
2026-02-04	17.310	17.640	17.310	17.470	17.470	95,713
2026-02-03	17.500	17.970	17.200	17.310	17.310	143,552

← NewerPage 3 of 21 · 1,253 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.