Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.600	10.660	10.400	10.420	10.420	11,059
2024-02-26	10.940	10.940	10.500	10.600	10.600	12,938
2024-02-23	11.020	11.100	10.800	10.880	10.880	4,954
2024-02-22	10.980	11.140	10.940	10.940	10.940	6,088
2024-02-21	11.000	11.180	10.940	10.940	10.940	19,701
2024-02-20	11.060	11.240	11.000	11.000	11.000	11,468
2024-02-19	11.260	11.260	11.000	11.080	11.080	14,063
2024-02-16	11.000	11.480	10.800	11.260	11.260	43,723
2024-02-15	10.940	11.120	10.860	11.000	11.000	37,810
2024-02-14	10.720	10.900	10.720	10.900	10.900	12,113
2024-02-13	10.880	10.920	10.700	10.740	10.740	5,162
2024-02-12	10.820	10.900	10.500	10.820	10.820	12,062
2024-02-09	10.940	11.060	10.940	10.940	10.940	4,238
2024-02-08	11.000	11.060	10.900	10.920	10.920	15,493
2024-02-07	11.000	11.100	11.000	11.000	11.000	11,668
2024-02-06	10.980	11.060	10.900	11.000	11.000	9,338
2024-02-05	10.840	11.180	10.800	10.860	10.860	16,974
2024-02-02	10.500	10.900	10.460	10.820	10.820	29,679
2024-02-01	10.360	10.480	10.300	10.480	10.480	10,457
2024-01-31	10.100	10.380	10.100	10.300	10.300	7,552
2024-01-30	10.460	10.480	10.100	10.300	10.300	6,591
2024-01-29	10.520	10.520	10.300	10.440	10.440	2,021
2024-01-26	10.580	10.600	10.360	10.500	10.500	2,517
2024-01-25	10.620	10.660	10.320	10.580	10.580	4,301
2024-01-24	10.440	10.660	10.380	10.460	10.460	11,470
2024-01-23	10.340	10.520	10.320	10.340	10.340	1,355
2024-01-22	10.220	10.500	10.220	10.500	10.500	5,873
2024-01-19	10.160	10.900	10.160	10.260	10.260	5,277
2024-01-18	10.100	10.240	10.060	10.200	10.200	3,921
2024-01-17	10.340	10.340	10.060	10.120	10.120	3,432
2024-01-16	10.420	10.480	10.080	10.080	10.080	7,182
2024-01-15	10.600	10.620	10.240	10.280	10.280	6,986
2024-01-12	10.500	10.700	10.480	10.480	10.480	5,300
2024-01-11	10.360	10.940	10.300	10.520	10.520	12,436
2024-01-10	10.280	10.740	10.260	10.440	10.440	22,396
2024-01-09	10.100	10.340	10.100	10.280	10.280	5,682
2024-01-08	10.000	10.260	10.000	10.040	10.040	8,651
2024-01-05	10.320	10.320	10.100	10.160	10.160	10,172
2024-01-04	10.360	10.460	10.260	10.320	10.320	6,180
2024-01-03	10.460	10.460	10.240	10.300	10.300	3,972
2024-01-02	10.000	10.840	10.000	10.400	10.400	25,565
2023-12-29	10.300	10.300	9.900	10.000	10.000	40,521
2023-12-28	10.160	10.480	10.120	10.200	10.200	10,149
2023-12-27	10.500	10.560	10.060	10.140	10.140	91,659
2023-12-22	10.620	10.660	10.500	10.540	10.540	24,069
2023-12-21	10.800	10.840	10.600	10.620	10.620	15,945
2023-12-20	10.900	10.960	10.580	10.800	10.800	20,224
2023-12-19	11.100	11.100	10.920	10.980	10.980	13,113
2023-12-18	11.020	11.100	10.940	11.020	11.020	15,705
2023-12-15	11.000	11.060	10.940	11.060	11.060	15,302
2023-12-14	10.920	11.180	10.900	10.940	10.940	24,036
2023-12-13	10.960	11.100	10.400	11.020	11.020	39,294
2023-12-12	11.240	11.280	11.000	11.280	11.280	15,414
2023-12-11	11.300	11.320	11.140	11.180	11.180	9,340
2023-12-08	11.500	11.500	11.320	11.320	11.320	4,366
2023-12-07	11.420	11.540	11.140	11.320	11.320	11,168
2023-12-06	11.620	11.640	11.400	11.400	11.400	7,880
2023-12-05	11.620	11.760	11.520	11.520	11.520	11,445
2023-12-04	11.280	11.860	11.160	11.600	11.600	33,858
2023-12-01	10.980	11.380	10.960	11.360	11.360	21,090

← NewerPage 12 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.