Grupa Azoty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 18.700 | 19.100 | 18.650 | 18.900 | 18.900 | 156,329 |
| 2025-08-06 | 18.490 | 18.850 | 18.440 | 18.700 | 18.700 | 182,254 |
| 2025-08-05 | 18.600 | 18.700 | 18.150 | 18.490 | 18.490 | 217,699 |
| 2025-08-04 | 18.690 | 18.900 | 17.920 | 18.710 | 18.710 | 266,260 |
| 2025-08-01 | 18.600 | 19.000 | 18.600 | 18.640 | 18.640 | 202,804 |
| 2025-07-31 | 19.000 | 19.060 | 18.650 | 18.670 | 18.670 | 172,444 |
| 2025-07-30 | 18.900 | 19.170 | 18.810 | 19.000 | 19.000 | 252,937 |
| 2025-07-29 | 19.100 | 19.160 | 18.830 | 18.900 | 18.900 | 261,119 |
| 2025-07-28 | 19.500 | 19.580 | 18.940 | 18.950 | 18.950 | 254,040 |
| 2025-07-25 | 19.300 | 19.540 | 19.070 | 19.480 | 19.480 | 230,294 |
| 2025-07-24 | 20.100 | 20.260 | 19.060 | 19.340 | 19.340 | 492,710 |
| 2025-07-23 | 19.200 | 20.000 | 18.960 | 19.900 | 19.900 | 953,448 |
| 2025-07-22 | 19.500 | 19.600 | 18.990 | 19.120 | 19.120 | 490,455 |
| 2025-07-21 | 19.000 | 19.340 | 18.950 | 19.190 | 19.190 | 445,220 |
| 2025-07-18 | 19.020 | 19.250 | 18.940 | 19.000 | 19.000 | 421,881 |
| 2025-07-17 | 19.250 | 19.250 | 18.790 | 18.980 | 18.980 | 362,193 |
| 2025-07-16 | 19.000 | 19.510 | 18.940 | 19.000 | 19.000 | 730,756 |
| 2025-07-15 | 21.800 | 22.000 | 18.890 | 18.900 | 18.900 | 2,209,913 |
| 2025-07-14 | 22.860 | 22.880 | 21.920 | 22.080 | 22.080 | 132,573 |
| 2025-07-11 | 22.220 | 22.600 | 22.100 | 22.600 | 22.600 | 69,337 |
| 2025-07-10 | 22.800 | 22.820 | 22.320 | 22.320 | 22.320 | 102,161 |
| 2025-07-09 | 22.600 | 23.000 | 22.600 | 22.760 | 22.760 | 87,796 |
| 2025-07-08 | 22.760 | 23.060 | 22.540 | 22.620 | 22.620 | 114,985 |
| 2025-07-07 | 22.840 | 23.000 | 22.700 | 22.760 | 22.760 | 64,117 |
| 2025-07-04 | 22.980 | 23.360 | 22.800 | 22.880 | 22.880 | 101,265 |
| 2025-07-03 | 22.960 | 23.460 | 22.900 | 22.980 | 22.980 | 112,950 |
| 2025-07-02 | 23.040 | 23.400 | 22.700 | 22.960 | 22.960 | 131,111 |
| 2025-07-01 | 23.460 | 23.500 | 22.640 | 22.640 | 22.640 | 121,062 |
| 2025-06-30 | 22.600 | 24.160 | 22.600 | 23.400 | 23.400 | 261,261 |
| 2025-06-27 | 22.860 | 23.020 | 22.400 | 22.420 | 22.420 | 107,907 |
| 2025-06-26 | 22.480 | 22.860 | 22.140 | 22.820 | 22.820 | 84,622 |
| 2025-06-25 | 22.200 | 22.580 | 22.100 | 22.240 | 22.240 | 106,405 |
| 2025-06-24 | 21.100 | 22.000 | 21.100 | 22.000 | 22.000 | 126,033 |
| 2025-06-23 | 21.700 | 22.140 | 20.900 | 21.180 | 21.180 | 197,702 |
| 2025-06-20 | 22.300 | 22.400 | 21.720 | 21.720 | 21.720 | 173,038 |
| 2025-06-18 | 22.420 | 22.740 | 22.000 | 22.140 | 22.140 | 149,762 |
| 2025-06-17 | 22.600 | 22.840 | 22.020 | 22.400 | 22.400 | 112,662 |
| 2025-06-16 | 22.620 | 22.800 | 22.280 | 22.580 | 22.580 | 82,500 |
| 2025-06-13 | 22.680 | 22.900 | 22.300 | 22.480 | 22.480 | 130,446 |
| 2025-06-12 | 23.840 | 23.860 | 23.000 | 23.000 | 23.000 | 154,294 |
| 2025-06-11 | 23.600 | 24.000 | 23.520 | 23.840 | 23.840 | 96,695 |
| 2025-06-10 | 23.900 | 23.980 | 23.580 | 23.600 | 23.600 | 67,792 |
| 2025-06-09 | 24.040 | 24.200 | 23.660 | 23.900 | 23.900 | 54,085 |
| 2025-06-06 | 24.200 | 24.300 | 23.700 | 23.840 | 23.840 | 139,498 |
| 2025-06-05 | 24.240 | 24.560 | 23.920 | 24.140 | 24.140 | 117,892 |
| 2025-06-04 | 23.420 | 24.360 | 23.380 | 24.080 | 24.080 | 178,570 |
| 2025-06-03 | 23.900 | 24.200 | 23.440 | 23.460 | 23.460 | 127,532 |
| 2025-06-02 | 23.400 | 24.160 | 22.700 | 24.060 | 24.060 | 107,297 |
| 2025-05-30 | 24.300 | 24.300 | 23.560 | 23.680 | 23.680 | 154,227 |
| 2025-05-29 | 24.500 | 24.500 | 23.880 | 24.260 | 24.260 | 213,562 |
| 2025-05-28 | 24.000 | 24.560 | 23.900 | 24.020 | 24.020 | 128,198 |
| 2025-05-27 | 24.460 | 24.660 | 23.980 | 24.080 | 24.080 | 91,109 |
| 2025-05-26 | 24.000 | 24.400 | 23.880 | 24.240 | 24.240 | 95,999 |
| 2025-05-23 | 24.000 | 24.660 | 23.500 | 23.800 | 23.800 | 198,481 |
| 2025-05-22 | 23.980 | 24.400 | 23.580 | 23.700 | 23.700 | 218,715 |
| 2025-05-21 | 24.000 | 24.240 | 23.540 | 24.000 | 24.000 | 199,595 |
| 2025-05-20 | 23.700 | 24.400 | 23.640 | 24.180 | 24.180 | 232,197 |
| 2025-05-19 | 23.640 | 23.920 | 23.200 | 23.680 | 23.680 | 281,957 |
| 2025-05-16 | 24.020 | 24.260 | 23.640 | 23.780 | 23.780 | 341,211 |
| 2025-05-15 | 24.840 | 24.840 | 23.820 | 24.000 | 24.000 | 274,660 |
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.