Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	11.900	12.100	11.420	12.000	12.000	53,075
2024-08-20	12.260	12.300	11.700	12.280	12.280	12,458
2024-08-19	12.500	12.780	11.660	12.200	12.200	55,664
2024-08-16	11.640	12.300	11.580	12.280	12.280	22,353
2024-08-14	11.820	11.820	11.540	11.760	11.760	11,219
2024-08-13	12.000	12.160	11.740	11.840	11.840	22,382
2024-08-12	11.240	12.200	11.240	11.840	11.840	37,225
2024-08-09	10.460	11.320	10.460	11.200	11.200	16,172
2024-08-08	11.000	11.000	10.400	10.580	10.580	4,268
2024-08-07	10.420	10.960	10.420	10.820	10.820	3,967
2024-08-06	10.400	10.500	10.220	10.400	10.400	1,591
2024-08-05	10.820	10.820	10.080	10.380	10.380	14,900
2024-08-02	10.300	11.300	10.160	10.900	10.900	34,806
2024-08-01	10.300	10.340	10.200	10.300	10.300	3,232
2024-07-31	10.240	10.360	10.200	10.340	10.340	3,562
2024-07-30	10.200	10.500	10.180	10.460	10.460	6,973
2024-07-29	10.400	10.400	10.180	10.180	10.180	7,597
2024-07-26	10.500	10.580	10.200	10.320	10.320	6,739
2024-07-25	10.600	10.620	10.300	10.580	10.580	5,286
2024-07-24	10.660	10.660	10.600	10.640	10.640	2,491
2024-07-23	10.840	10.840	10.660	10.660	10.660	4,959
2024-07-22	11.060	11.060	10.740	10.760	10.760	1,860
2024-07-19	11.100	11.100	10.700	10.700	10.700	8,953
2024-07-18	11.000	11.480	10.920	11.100	11.100	13,580
2024-07-17	11.000	11.000	10.920	11.000	11.000	3,206
2024-07-16	10.900	11.000	10.800	11.000	11.000	14,742
2024-07-15	11.000	11.040	10.900	11.000	11.000	2,352
2024-07-12	10.940	11.080	10.880	11.000	11.000	2,252
2024-07-11	10.940	10.960	10.880	10.880	10.880	486
2024-07-10	10.760	10.980	10.700	10.840	10.840	2,831
2024-07-09	10.760	10.760	10.640	10.760	10.760	1,920
2024-07-08	10.700	10.780	10.580	10.660	10.660	4,980
2024-07-05	10.680	10.800	10.440	10.700	10.700	10,922
2024-07-04	10.740	10.800	10.680	10.680	10.680	1,869
2024-07-03	10.700	10.880	10.700	10.740	10.740	1,365
2024-07-02	10.840	10.900	10.660	10.700	10.700	3,071
2024-07-01	10.700	10.820	10.620	10.820	10.820	2,031
2024-06-28	10.640	10.660	10.620	10.640	10.640	1,030
2024-06-27	10.740	10.740	10.580	10.600	10.600	4,901
2024-06-26	10.500	10.680	10.500	10.680	10.680	2,889
2024-06-25	10.520	10.520	10.440	10.500	10.500	101,583
2024-06-24	10.640	10.640	10.440	10.560	10.560	6,244
2024-06-21	10.700	10.700	10.560	10.660	10.660	837
2024-06-20	10.640	10.720	10.620	10.660	10.660	1,676
2024-06-19	10.660	10.660	10.480	10.540	10.540	13,620
2024-06-18	10.740	10.760	10.500	10.680	10.680	1,575
2024-06-17	10.880	10.880	10.360	10.660	10.660	7,387
2024-06-14	10.880	11.000	10.880	10.880	10.880	186
2024-06-13	10.860	11.100	10.840	11.000	11.000	4,246
2024-06-12	10.980	10.980	10.840	10.840	10.840	1,998
2024-06-11	10.980	10.980	10.840	10.840	10.840	1,032
2024-06-10	10.920	10.980	10.840	10.840	10.840	3,057
2024-06-07	11.040	11.040	10.940	11.040	11.040	201
2024-06-06	11.040	11.040	10.920	10.960	10.960	942
2024-06-05	10.960	11.040	10.940	11.000	11.000	485
2024-06-04	11.000	11.100	11.000	11.000	11.000	1,431
2024-06-03	11.100	11.160	11.040	11.040	11.040	1,468
2024-05-31	11.080	11.100	10.900	10.900	10.900	920
2024-05-29	11.000	11.040	10.840	10.900	10.900	11,564
2024-05-28	11.020	11.140	10.840	10.900	10.900	15,279

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-04	0.8400 PLN
2021-10-29	0.2100 PLN
2020-10-26	0.0800 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.