Grupa Azoty S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	22.000	22.160	21.660	22.000	22.000	107,105
2025-02-13	22.160	22.440	21.520	21.600	21.600	103,242
2025-02-12	22.280	22.500	22.020	22.160	22.160	86,852
2025-02-11	22.700	22.700	22.100	22.260	22.260	70,582
2025-02-10	22.340	23.080	22.200	22.600	22.600	105,576
2025-02-07	22.680	22.700	22.140	22.340	22.340	66,522
2025-02-06	21.980	22.680	21.980	22.560	22.560	205,844
2025-02-05	22.000	22.100	21.440	21.500	21.500	104,129
2025-02-04	21.760	22.300	21.760	22.000	22.000	60,788
2025-02-03	21.940	21.980	20.860	21.700	21.700	159,295
2025-01-31	22.500	22.600	22.000	22.100	22.100	101,003
2025-01-30	23.100	23.100	22.440	22.500	22.500	91,086
2025-01-29	22.560	23.400	22.560	22.980	22.980	295,862
2025-01-28	22.500	22.500	21.740	22.300	22.300	109,149
2025-01-27	22.400	22.700	22.100	22.520	22.520	139,441
2025-01-24	22.000	22.500	21.900	22.500	22.500	173,893
2025-01-23	21.800	22.000	21.500	22.000	22.000	96,936
2025-01-22	20.740	22.000	20.600	21.800	21.800	381,839
2025-01-21	21.040	21.040	20.400	20.740	20.740	180,755
2025-01-20	19.400	21.200	19.150	21.120	21.120	359,398
2025-01-17	18.880	19.250	18.520	19.240	19.240	170,305
2025-01-16	19.110	19.340	18.570	18.760	18.760	120,122
2025-01-15	18.800	19.150	18.600	19.110	19.110	74,281
2025-01-14	18.900	19.020	18.770	18.800	18.800	40,006
2025-01-13	19.300	19.410	18.820	18.910	18.910	81,895
2025-01-10	19.300	19.550	19.150	19.360	19.360	79,534
2025-01-09	19.060	19.360	19.010	19.310	19.310	47,605
2025-01-08	19.300	19.300	18.790	19.020	19.020	62,116
2025-01-07	18.900	19.200	18.900	19.200	19.200	109,800
2025-01-03	18.400	18.800	18.250	18.610	18.610	58,784
2025-01-02	18.800	19.090	18.160	18.350	18.350	143,757
2024-12-30	18.100	18.810	18.100	18.700	18.700	106,275
2024-12-27	17.640	18.180	17.520	17.940	17.940	98,179
2024-12-23	17.600	17.980	16.980	17.600	17.600	586,324
2024-12-20	17.200	17.760	17.150	17.760	17.760	284,162
2024-12-19	17.900	17.900	17.140	17.500	17.500	257,069
2024-12-18	17.560	18.180	17.220	18.020	18.020	200,547
2024-12-17	18.780	18.780	17.380	17.760	17.760	308,363
2024-12-16	19.200	19.380	18.580	18.610	18.610	154,607
2024-12-13	19.000	19.450	18.930	19.200	19.200	88,797
2024-12-12	19.000	19.130	18.250	19.130	19.130	210,181
2024-12-11	18.960	19.100	18.910	18.910	18.910	92,680
2024-12-10	19.100	19.300	18.930	19.000	19.000	81,714
2024-12-09	19.180	19.390	18.900	19.310	19.310	126,768
2024-12-06	19.370	19.370	19.030	19.030	19.030	80,140
2024-12-05	19.110	19.680	19.110	19.370	19.370	85,786
2024-12-04	19.300	19.500	19.000	19.110	19.110	109,905
2024-12-03	19.640	19.750	18.980	19.060	19.060	91,618
2024-12-02	19.200	19.690	19.140	19.660	19.660	68,297
2024-11-29	19.050	19.290	18.970	19.140	19.140	36,780
2024-11-28	19.160	19.300	18.920	18.930	18.930	48,913
2024-11-27	19.500	19.500	19.020	19.160	19.160	69,191
2024-11-26	19.500	19.880	19.240	19.590	19.590	44,149
2024-11-25	19.300	19.700	18.700	19.500	19.500	145,252
2024-11-22	20.020	20.240	19.140	19.200	19.200	178,911
2024-11-21	19.880	20.500	19.730	20.240	20.240	119,372
2024-11-20	19.250	19.760	19.060	19.670	19.670	75,191
2024-11-19	20.440	20.580	18.850	19.000	19.000	164,906
2024-11-18	19.960	20.760	19.670	20.180	20.180	121,078
2024-11-15	19.490	19.650	19.250	19.460	19.460	32,405

← NewerPage 8 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.