Grupa Azoty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 19.320 | 19.600 | 19.020 | 19.500 | 19.500 | 51,630 |
| 2024-11-13 | 19.820 | 19.980 | 19.200 | 19.340 | 19.340 | 83,047 |
| 2024-11-12 | 20.820 | 21.200 | 19.860 | 19.860 | 19.860 | 99,063 |
| 2024-11-08 | 21.000 | 21.080 | 20.440 | 20.800 | 20.800 | 58,015 |
| 2024-11-07 | 20.580 | 21.160 | 20.580 | 20.960 | 20.960 | 78,572 |
| 2024-11-06 | 20.380 | 20.600 | 20.120 | 20.480 | 20.480 | 45,677 |
| 2024-11-05 | 20.800 | 20.800 | 20.100 | 20.120 | 20.120 | 48,708 |
| 2024-11-04 | 20.780 | 21.120 | 20.540 | 20.840 | 20.840 | 50,482 |
| 2024-10-31 | 20.780 | 20.780 | 20.320 | 20.660 | 20.660 | 55,719 |
| 2024-10-30 | 20.780 | 21.160 | 20.460 | 20.780 | 20.780 | 53,300 |
| 2024-10-29 | 20.560 | 21.320 | 20.040 | 20.780 | 20.780 | 160,627 |
| 2024-10-28 | 21.000 | 21.500 | 19.690 | 20.400 | 20.400 | 221,767 |
| 2024-10-25 | 20.600 | 20.980 | 20.440 | 20.900 | 20.900 | 123,794 |
| 2024-10-24 | 20.400 | 20.800 | 20.340 | 20.560 | 20.560 | 92,028 |
| 2024-10-23 | 20.000 | 20.460 | 19.930 | 20.460 | 20.460 | 75,601 |
| 2024-10-22 | 20.080 | 20.180 | 19.850 | 19.930 | 19.930 | 65,089 |
| 2024-10-21 | 19.900 | 20.380 | 19.730 | 20.080 | 20.080 | 84,761 |
| 2024-10-18 | 19.010 | 19.750 | 19.010 | 19.750 | 19.750 | 63,585 |
| 2024-10-17 | 19.800 | 19.980 | 18.860 | 18.960 | 18.960 | 108,560 |
| 2024-10-16 | 19.760 | 19.990 | 19.530 | 19.800 | 19.800 | 36,103 |
| 2024-10-15 | 19.640 | 19.850 | 19.360 | 19.750 | 19.750 | 52,457 |
| 2024-10-14 | 19.650 | 19.650 | 19.100 | 19.400 | 19.400 | 28,548 |
| 2024-10-11 | 19.000 | 19.690 | 18.900 | 19.650 | 19.650 | 48,363 |
| 2024-10-10 | 19.320 | 19.350 | 18.900 | 18.960 | 18.960 | 38,061 |
| 2024-10-09 | 19.600 | 19.700 | 19.020 | 19.250 | 19.250 | 85,373 |
| 2024-10-08 | 19.780 | 19.800 | 19.300 | 19.410 | 19.410 | 64,715 |
| 2024-10-07 | 20.500 | 20.500 | 19.610 | 19.780 | 19.780 | 42,670 |
| 2024-10-04 | 20.300 | 20.580 | 20.060 | 20.360 | 20.360 | 132,001 |
| 2024-10-03 | 20.400 | 20.580 | 20.020 | 20.060 | 20.060 | 65,005 |
| 2024-10-02 | 20.180 | 20.560 | 20.000 | 20.560 | 20.560 | 72,934 |
| 2024-10-01 | 20.300 | 20.440 | 19.770 | 20.180 | 20.180 | 91,920 |
| 2024-09-30 | 20.400 | 20.460 | 20.140 | 20.400 | 20.400 | 93,403 |
| 2024-09-27 | 19.500 | 20.400 | 19.500 | 20.400 | 20.400 | 112,390 |
| 2024-09-26 | 20.000 | 20.160 | 18.760 | 19.500 | 19.500 | 348,807 |
| 2024-09-25 | 20.400 | 20.560 | 19.920 | 20.000 | 20.000 | 90,723 |
| 2024-09-24 | 20.300 | 20.600 | 20.000 | 20.340 | 20.340 | 166,182 |
| 2024-09-23 | 20.640 | 20.880 | 20.120 | 20.320 | 20.320 | 85,291 |
| 2024-09-20 | 20.800 | 21.000 | 20.240 | 20.580 | 20.580 | 215,199 |
| 2024-09-19 | 20.920 | 21.200 | 20.660 | 20.800 | 20.800 | 254,004 |
| 2024-09-18 | 20.200 | 20.800 | 19.930 | 20.800 | 20.800 | 216,563 |
| 2024-09-17 | 20.220 | 20.220 | 19.600 | 20.100 | 20.100 | 136,990 |
| 2024-09-16 | 20.000 | 20.220 | 19.320 | 20.200 | 20.200 | 237,653 |
| 2024-09-13 | 19.740 | 20.160 | 18.700 | 20.000 | 20.000 | 440,740 |
| 2024-09-12 | 17.500 | 19.970 | 17.030 | 19.890 | 19.890 | 1,375,354 |
| 2024-09-11 | 17.000 | 17.040 | 16.410 | 16.580 | 16.580 | 68,443 |
| 2024-09-10 | 16.300 | 17.100 | 16.100 | 16.760 | 16.760 | 189,947 |
| 2024-09-09 | 16.800 | 17.000 | 16.240 | 16.240 | 16.240 | 207,382 |
| 2024-09-06 | 17.480 | 17.480 | 16.790 | 16.790 | 16.790 | 146,350 |
| 2024-09-05 | 17.550 | 17.720 | 17.350 | 17.350 | 17.350 | 49,776 |
| 2024-09-04 | 17.760 | 17.840 | 17.520 | 17.550 | 17.550 | 85,241 |
| 2024-09-03 | 18.490 | 18.660 | 17.870 | 17.870 | 17.870 | 140,786 |
| 2024-09-02 | 17.800 | 18.490 | 17.600 | 18.490 | 18.490 | 184,322 |
| 2024-08-30 | 17.450 | 17.800 | 17.370 | 17.780 | 17.780 | 100,896 |
| 2024-08-29 | 17.320 | 17.500 | 17.250 | 17.370 | 17.370 | 76,491 |
| 2024-08-28 | 17.390 | 17.590 | 17.320 | 17.450 | 17.450 | 79,479 |
| 2024-08-27 | 17.650 | 18.000 | 17.300 | 17.390 | 17.390 | 170,206 |
| 2024-08-26 | 17.350 | 17.710 | 17.180 | 17.470 | 17.470 | 93,699 |
| 2024-08-23 | 17.600 | 17.680 | 17.160 | 17.350 | 17.350 | 90,042 |
| 2024-08-22 | 17.800 | 17.800 | 17.440 | 17.460 | 17.460 | 81,265 |
| 2024-08-21 | 17.680 | 17.870 | 17.480 | 17.790 | 17.790 | 95,230 |
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.