Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.850	18.980	18.680	18.710	18.710	111,114
2025-10-30	19.100	19.100	18.700	18.840	18.840	135,520
2025-10-29	19.100	19.140	18.840	19.000	19.000	431,820
2025-10-28	18.980	19.100	18.880	19.000	19.000	124,181
2025-10-27	19.260	19.380	18.900	18.900	18.900	219,370
2025-10-24	19.200	19.260	18.940	19.260	19.260	228,081
2025-10-23	19.000	19.260	18.930	19.200	19.200	236,049
2025-10-22	19.000	19.090	18.830	19.050	19.050	136,524
2025-10-21	19.090	19.120	18.790	18.800	18.800	157,808
2025-10-20	18.510	19.090	18.430	19.090	19.090	281,402
2025-10-17	18.500	18.600	18.210	18.430	18.430	131,655
2025-10-16	18.650	18.780	18.370	18.400	18.400	139,981
2025-10-15	19.380	19.680	18.010	18.550	18.550	932,889
2025-10-14	18.910	18.950	18.520	18.700	18.700	199,401
2025-10-13	19.250	19.250	18.590	18.590	18.590	272,123
2025-10-10	19.000	19.520	19.000	19.260	19.260	388,397
2025-10-09	19.000	19.170	18.690	18.930	18.930	289,476
2025-10-08	19.000	19.190	18.910	18.990	18.990	137,875
2025-10-07	19.000	19.010	18.820	19.000	19.000	41,518
2025-10-06	18.820	19.110	18.820	18.900	18.900	118,919
2025-10-03	19.100	19.200	18.800	18.820	18.820	199,502
2025-10-02	18.700	19.090	18.700	19.080	19.080	375,630
2025-10-01	18.400	18.730	18.280	18.500	18.500	228,196
2025-09-30	18.890	18.890	18.270	18.310	18.310	234,545
2025-09-29	19.110	19.110	18.750	18.890	18.890	129,264
2025-09-26	19.750	19.750	18.700	19.000	19.000	394,190
2025-09-25	19.340	19.800	18.890	19.570	19.570	621,706
2025-09-24	18.700	18.850	18.400	18.790	18.790	120,395
2025-09-23	18.580	18.770	18.430	18.500	18.500	138,013
2025-09-22	18.340	18.670	18.270	18.450	18.450	76,605
2025-09-19	18.360	18.590	18.270	18.270	18.270	234,912
2025-09-18	18.420	18.580	18.300	18.360	18.360	79,030
2025-09-17	18.800	18.900	18.350	18.420	18.420	194,880
2025-09-16	19.030	19.360	18.720	18.720	18.720	145,044
2025-09-15	18.900	19.150	18.790	18.900	18.900	116,847
2025-09-12	18.910	19.080	18.700	18.700	18.700	110,806
2025-09-11	18.720	18.990	18.660	18.910	18.910	75,581
2025-09-10	18.840	18.840	18.300	18.600	18.600	108,844
2025-09-09	18.650	18.990	18.650	18.960	18.960	96,698
2025-09-08	18.660	18.900	18.550	18.880	18.880	75,586
2025-09-05	18.710	18.900	18.530	18.530	18.530	65,725
2025-09-04	18.700	18.770	18.480	18.700	18.700	63,881
2025-09-03	18.120	18.750	18.120	18.610	18.610	114,919
2025-09-02	18.390	18.400	18.080	18.150	18.150	80,338
2025-09-01	18.240	18.630	18.170	18.270	18.270	100,474
2025-08-29	18.540	18.560	18.170	18.240	18.240	146,712
2025-08-28	18.490	18.640	18.300	18.300	18.300	93,791
2025-08-27	18.530	18.840	18.360	18.500	18.500	120,009
2025-08-26	19.000	19.010	18.570	18.570	18.570	184,225
2025-08-25	19.100	19.110	18.940	18.980	18.980	69,240
2025-08-22	19.100	19.190	18.980	19.030	19.030	111,264
2025-08-21	19.130	19.200	18.980	19.130	19.130	98,382
2025-08-20	19.300	19.300	18.900	19.090	19.090	125,098
2025-08-19	19.070	19.390	18.930	19.290	19.290	169,060
2025-08-18	18.930	19.140	18.800	18.910	18.910	77,106
2025-08-14	19.140	19.140	18.840	18.850	18.850	137,565
2025-08-13	18.900	19.210	18.690	18.920	18.920	253,489
2025-08-12	18.700	18.810	18.580	18.800	18.800	82,199
2025-08-11	19.060	19.230	18.620	18.650	18.650	129,821
2025-08-08	18.900	18.900	18.580	18.900	18.900	82,029

← NewerPage 5 of 21 · 1,254 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.