Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	24.540	25.200	24.200	24.800	24.800	294,957
2025-05-13	24.640	25.140	24.340	24.400	24.400	365,032
2025-05-12	24.800	25.720	23.940	25.140	25.140	583,891
2025-05-09	24.120	24.800	24.000	24.560	24.560	757,304
2025-05-08	23.780	25.000	23.740	24.020	24.020	708,628
2025-05-07	22.260	23.860	22.140	23.660	23.660	883,822
2025-05-06	22.180	22.480	21.800	22.120	22.120	248,512
2025-05-05	22.580	22.600	21.840	21.940	21.940	137,226
2025-05-02	20.800	22.660	20.620	22.340	22.340	370,698
2025-04-30	20.800	21.180	20.560	20.700	20.700	129,720
2025-04-29	21.360	21.360	20.700	20.800	20.800	100,475
2025-04-28	21.400	21.740	21.020	21.080	21.080	94,202
2025-04-25	21.160	21.500	21.040	21.320	21.320	141,121
2025-04-24	20.760	21.100	20.600	21.000	21.000	129,096
2025-04-23	20.960	21.360	20.760	21.000	21.000	199,511
2025-04-22	20.140	20.740	20.140	20.740	20.740	157,181
2025-04-17	20.620	20.620	20.000	20.140	20.140	56,370
2025-04-16	20.200	20.560	20.060	20.500	20.500	39,233
2025-04-15	20.540	20.780	20.160	20.180	20.180	45,737
2025-04-14	20.240	20.500	20.000	20.500	20.500	77,237
2025-04-11	19.840	20.180	19.720	19.840	19.840	63,540
2025-04-10	20.300	20.300	19.400	19.800	19.800	110,471
2025-04-09	19.350	19.400	19.000	19.040	19.040	109,311
2025-04-08	19.500	19.780	19.120	19.490	19.490	148,943
2025-04-07	18.230	19.720	18.050	19.340	19.340	322,558
2025-04-04	20.080	20.640	19.680	19.710	19.710	183,225
2025-04-03	20.460	20.460	20.040	20.140	20.140	199,112
2025-04-02	20.860	20.860	20.500	20.580	20.580	52,912
2025-04-01	20.620	20.900	20.520	20.660	20.660	91,467
2025-03-31	20.740	20.960	20.520	20.580	20.580	106,032
2025-03-28	21.240	21.260	20.700	20.820	20.820	117,938
2025-03-27	21.200	21.340	21.000	21.240	21.240	73,933
2025-03-26	21.640	21.800	21.220	21.240	21.240	124,995
2025-03-25	22.000	22.060	21.600	21.660	21.660	114,691
2025-03-24	21.900	22.360	21.880	22.000	22.000	98,472
2025-03-21	22.480	22.480	21.840	21.880	21.880	218,037
2025-03-20	22.420	22.660	22.200	22.300	22.300	70,803
2025-03-19	22.500	22.760	22.240	22.400	22.400	75,754
2025-03-18	22.740	22.980	22.400	22.560	22.560	173,258
2025-03-17	22.960	23.080	22.380	22.740	22.740	181,250
2025-03-14	22.120	22.880	22.000	22.760	22.760	442,610
2025-03-13	21.960	22.080	21.500	22.080	22.080	85,943
2025-03-12	22.000	22.240	21.500	21.740	21.740	119,085
2025-03-11	22.300	22.380	21.820	21.900	21.900	124,832
2025-03-10	22.320	22.680	22.100	22.280	22.280	186,607
2025-03-07	21.700	22.260	21.220	22.200	22.200	190,793
2025-03-06	21.480	21.700	21.360	21.680	21.680	85,987
2025-03-05	20.600	21.260	20.600	21.200	21.200	92,963
2025-03-04	20.820	20.860	20.240	20.300	20.300	97,140
2025-03-03	20.740	20.940	20.220	20.880	20.880	68,021
2025-02-28	20.900	20.900	20.500	20.600	20.600	156,628
2025-02-27	21.280	21.600	20.900	21.140	21.140	116,717
2025-02-26	21.900	21.900	21.200	21.280	21.280	164,889
2025-02-25	21.820	22.000	21.420	21.800	21.800	85,444
2025-02-24	22.040	22.340	21.700	21.840	21.840	65,096
2025-02-21	22.020	22.440	22.000	22.180	22.180	85,769
2025-02-20	22.220	22.600	22.000	22.020	22.020	51,725
2025-02-19	22.380	22.620	22.000	22.120	22.120	120,053
2025-02-18	22.280	22.380	22.000	22.340	22.340	95,865
2025-02-17	22.000	22.360	21.760	22.180	22.180	81,682

← NewerPage 7 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.