Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	11.140	11.320	11.100	11.100	11.100	4,373
2024-05-24	11.420	11.480	11.120	11.180	11.180	6,044
2024-05-23	11.720	11.800	11.400	11.400	11.400	5,537
2024-05-22	11.680	11.800	11.400	11.640	11.640	13,347
2024-05-21	11.480	11.700	11.260	11.700	11.700	9,124
2024-05-20	11.100	11.780	11.000	11.480	11.480	37,874
2024-05-17	11.040	11.100	11.000	11.100	11.100	3,235
2024-05-16	11.100	11.100	11.020	11.040	11.040	2,867
2024-05-15	11.040	11.100	11.020	11.100	11.100	5,418
2024-05-14	11.000	11.100	11.000	11.040	11.040	5,485
2024-05-13	11.040	11.080	10.840	11.000	11.000	11,749
2024-05-10	11.040	11.140	11.000	11.100	11.100	4,668
2024-05-09	11.040	11.080	10.840	11.040	11.040	2,746
2024-05-08	11.000	11.040	10.860	11.040	11.040	6,398
2024-05-07	11.000	11.000	10.920	11.000	11.000	3,898
2024-05-06	11.020	11.100	10.860	11.000	11.000	6,793
2024-05-02	11.000	11.040	10.900	11.020	11.020	6,101
2024-04-30	11.000	11.000	11.000	11.000	11.000	1,960
2024-04-29	11.040	11.100	10.960	11.000	11.000	26,284
2024-04-26	11.000	11.040	10.840	11.000	11.000	4,509
2024-04-25	11.000	11.040	10.860	10.860	10.860	3,489
2024-04-24	11.000	11.040	10.940	10.960	10.960	8,709
2024-04-23	11.000	11.020	10.820	11.000	11.000	5,723
2024-04-22	10.900	11.000	10.800	10.860	10.860	11,784
2024-04-19	11.000	11.040	10.840	10.900	10.900	1,155
2024-04-18	11.000	11.040	10.980	11.000	11.000	2,529
2024-04-17	10.640	11.020	10.520	11.020	11.020	5,849
2024-04-16	11.000	11.040	10.520	10.820	10.820	8,386
2024-04-15	11.000	11.040	10.820	11.000	11.000	3,913
2024-04-12	11.020	11.080	10.520	11.000	11.000	8,624
2024-04-11	11.020	11.100	11.000	11.000	11.000	6,221
2024-04-10	11.000	11.320	10.800	11.000	11.000	14,214
2024-04-09	10.680	11.080	10.600	10.900	10.900	31,705
2024-04-08	10.620	10.660	10.560	10.560	10.560	11,050
2024-04-05	10.640	10.660	10.440	10.500	10.500	7,390
2024-04-04	10.540	10.600	10.480	10.600	10.600	5,514
2024-04-03	10.520	10.540	10.320	10.420	10.420	5,732
2024-04-02	10.520	10.620	10.400	10.560	10.560	8,393
2024-03-28	10.480	10.600	10.420	10.500	10.500	5,601
2024-03-27	10.400	10.520	10.320	10.380	10.380	5,637
2024-03-26	10.400	10.400	10.300	10.300	10.300	5,370
2024-03-25	10.260	10.380	10.200	10.240	10.240	28,780
2024-03-22	10.200	10.400	10.200	10.400	10.400	4,984
2024-03-21	10.220	10.340	10.100	10.180	10.180	6,654
2024-03-20	10.300	10.400	10.140	10.140	10.140	2,934
2024-03-19	10.460	10.640	10.300	10.300	10.300	4,444
2024-03-18	10.580	10.760	10.360	10.360	10.360	4,986
2024-03-15	10.620	10.680	10.500	10.500	10.500	3,097
2024-03-14	10.600	10.780	10.580	10.620	10.620	3,691
2024-03-13	10.860	10.860	10.600	10.600	10.600	4,451
2024-03-12	10.640	10.880	10.640	10.840	10.840	4,193
2024-03-11	10.600	10.880	10.600	10.640	10.640	3,157
2024-03-08	10.740	10.740	10.300	10.460	10.460	28,267
2024-03-07	10.800	10.820	10.400	10.520	10.520	15,022
2024-03-06	10.740	10.880	10.600	10.620	10.620	17,668
2024-03-05	10.760	10.880	10.700	10.740	10.740	14,351
2024-03-04	10.560	10.960	10.560	10.760	10.760	11,740
2024-03-01	10.420	10.600	10.320	10.540	10.540	12,281
2024-02-29	10.420	10.420	10.320	10.320	10.320	9,629
2024-02-28	10.380	10.480	10.340	10.340	10.340	10,149

← NewerPage 11 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.