Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.500	17.970	17.200	17.310	17.310	143,552
2026-02-02	17.700	17.750	17.430	17.430	17.430	121,742
2026-01-30	17.420	17.770	17.270	17.770	17.770	236,225
2026-01-29	17.710	17.750	17.420	17.420	17.420	195,687
2026-01-28	17.580	17.900	17.580	17.710	17.710	101,958
2026-01-27	17.830	17.880	17.600	17.600	17.600	179,388
2026-01-26	17.630	17.990	17.630	17.830	17.830	158,180
2026-01-23	17.960	17.970	17.620	17.640	17.640	150,874
2026-01-22	17.840	18.100	17.720	17.900	17.900	186,768
2026-01-21	17.920	17.940	17.500	17.580	17.580	278,755
2026-01-20	18.640	18.690	17.850	17.900	17.900	399,596
2026-01-19	18.900	19.030	18.150	18.640	18.640	638,524
2026-01-16	20.300	20.300	19.700	19.700	19.700	450,069
2026-01-15	19.980	20.300	19.710	20.300	20.300	348,957
2026-01-14	19.600	19.940	19.490	19.940	19.940	366,527
2026-01-13	19.390	19.650	19.300	19.600	19.600	223,986
2026-01-12	19.500	19.650	19.230	19.270	19.270	174,804
2026-01-09	19.300	19.630	19.050	19.470	19.470	321,347
2026-01-08	19.610	19.670	18.960	19.190	19.190	317,854
2026-01-07	19.500	19.640	18.950	19.600	19.600	393,990
2026-01-05	19.640	19.900	19.180	19.500	19.500	353,019
2026-01-02	19.200	19.540	18.730	19.400	19.400	438,916
2025-12-30	18.600	19.000	18.530	18.730	18.730	325,185
2025-12-29	17.560	18.700	17.500	18.700	18.700	356,185
2025-12-23	17.380	17.760	17.150	17.500	17.500	610,774
2025-12-22	17.130	17.500	17.020	17.490	17.490	409,678
2025-12-19	17.000	17.290	16.890	17.130	17.130	525,181
2025-12-18	17.290	17.300	16.880	16.980	16.980	296,571
2025-12-17	17.060	17.460	17.060	17.290	17.290	169,979
2025-12-16	17.500	17.500	17.000	17.060	17.060	178,235
2025-12-15	17.710	17.840	17.280	17.500	17.500	160,409
2025-12-12	17.900	18.130	17.590	17.710	17.710	182,857
2025-12-11	17.050	17.800	16.970	17.770	17.770	339,778
2025-12-10	16.880	17.080	16.720	16.970	16.970	161,060
2025-12-09	16.980	17.020	16.700	16.780	16.780	299,197
2025-12-08	17.300	17.360	16.960	16.980	16.980	171,695
2025-12-05	17.500	17.540	16.940	17.130	17.130	400,014
2025-12-04	18.090	18.280	17.200	17.550	17.550	292,112
2025-12-03	18.510	18.600	18.090	18.090	18.090	133,572
2025-12-02	18.580	18.790	18.300	18.510	18.510	97,786
2025-12-01	18.800	18.900	18.600	18.600	18.600	92,859
2025-11-28	18.700	18.850	18.530	18.850	18.850	81,410
2025-11-27	18.820	18.940	18.570	18.630	18.630	99,083
2025-11-26	18.820	19.000	18.660	18.820	18.820	100,280
2025-11-25	18.360	18.800	18.130	18.660	18.660	148,439
2025-11-24	18.380	18.700	18.140	18.150	18.150	138,286
2025-11-21	18.110	18.580	18.070	18.330	18.330	180,195
2025-11-20	18.460	18.460	18.170	18.180	18.180	144,462
2025-11-19	18.360	18.580	18.300	18.430	18.430	112,647
2025-11-18	18.820	18.820	18.320	18.330	18.330	142,288
2025-11-17	19.000	19.080	18.650	18.650	18.650	80,767
2025-11-14	19.020	19.020	18.700	19.000	19.000	72,651
2025-11-13	18.750	19.120	18.480	18.990	18.990	202,540
2025-11-12	18.610	19.280	18.610	18.980	18.980	211,374
2025-11-10	18.410	18.660	18.410	18.600	18.600	73,325
2025-11-07	18.670	18.670	18.300	18.400	18.400	157,926
2025-11-06	18.580	18.900	18.480	18.560	18.560	98,334
2025-11-05	18.800	18.800	18.520	18.530	18.530	89,450
2025-11-04	18.850	18.850	18.560	18.750	18.750	105,096
2025-11-03	18.890	18.950	18.610	18.630	18.630	62,636

← NewerPage 4 of 21 · 1,252 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.