Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.900	10.960	10.700	10.860	10.860	7,631
2023-11-29	11.040	11.140	10.900	10.900	10.900	7,747
2023-11-28	11.020	11.180	11.020	11.040	11.040	3,299
2023-11-27	11.220	11.380	11.000	11.020	11.020	10,206
2023-11-24	11.360	11.360	11.040	11.200	11.200	5,661
2023-11-23	11.320	11.460	11.280	11.360	11.360	16,281
2023-11-22	11.100	11.500	11.100	11.500	11.500	29,767
2023-11-21	10.960	11.100	10.860	11.100	11.100	8,475
2023-11-20	10.680	10.960	10.660	10.840	10.840	11,475
2023-11-17	10.720	10.780	10.600	10.680	10.680	4,367
2023-11-16	10.560	10.760	10.540	10.720	10.720	3,135
2023-11-15	10.600	10.780	10.600	10.600	10.600	2,941
2023-11-14	10.300	10.520	10.300	10.520	10.520	6,736
2023-11-13	10.840	10.840	10.300	10.300	10.300	14,594
2023-11-10	10.820	11.100	10.700	10.840	10.840	5,567
2023-11-09	10.680	10.860	10.680	10.860	10.860	3,595
2023-11-08	10.720	10.800	10.640	10.660	10.660	2,415
2023-11-07	10.800	10.860	10.720	10.840	10.840	6,318
2023-11-06	10.740	10.860	10.740	10.860	10.860	4,512
2023-11-03	10.780	10.960	10.740	10.740	10.740	9,231
2023-11-02	10.480	10.840	10.480	10.800	10.800	11,716
2023-10-31	10.580	10.580	10.020	10.480	10.480	14,979
2023-10-30	10.440	10.580	10.400	10.500	10.500	3,233
2023-10-27	10.400	10.580	10.300	10.440	10.440	4,555
2023-10-26	10.320	10.400	10.020	10.400	10.400	7,907
2023-10-25	10.520	10.580	10.320	10.320	10.320	17,109
2023-10-24	10.700	10.760	10.500	10.500	10.500	8,122
2023-10-23	10.780	10.820	10.620	10.660	10.660	6,763
2023-10-20	10.800	10.800	10.660	10.680	10.680	3,837
2023-10-19	11.200	11.200	10.800	10.800	10.800	4,173
2023-10-18	11.040	11.260	10.840	11.200	11.200	22,462
2023-10-17	10.780	11.240	10.700	10.880	10.880	13,338
2023-10-16	10.700	10.880	10.700	10.700	10.700	12,969
2023-10-13	10.820	10.820	10.500	10.660	10.660	11,945
2023-10-12	10.680	10.960	10.620	10.700	10.700	15,507
2023-10-11	10.320	10.880	10.300	10.620	10.620	13,177
2023-10-10	10.100	10.280	10.100	10.180	10.180	8,214
2023-10-09	10.000	10.300	10.000	10.100	10.100	11,813
2023-10-06	10.280	10.280	9.850	9.920	9.920	10,379
2023-10-05	9.500	10.400	9.500	10.040	10.040	22,312
2023-10-04	9.700	9.780	9.500	9.500	9.500	15,877
2023-10-03	10.000	10.000	9.760	9.780	9.780	16,588
2023-10-02	10.000	10.120	9.970	10.000	10.000	13,382
2023-09-29	9.900	10.160	9.890	10.120	10.120	7,693
2023-09-28	10.220	10.340	9.820	9.820	9.820	18,365
2023-09-27	10.280	10.480	10.200	10.220	10.220	3,146
2023-09-26	10.500	10.520	10.200	10.240	10.240	12,056
2023-09-25	10.580	10.660	10.580	10.580	10.580	7,281
2023-09-22	10.780	10.780	10.560	10.560	10.560	4,675
2023-09-21	10.940	10.940	10.600	10.720	10.720	11,416
2023-09-20	10.800	10.960	10.620	10.960	10.960	8,798
2023-09-19	10.960	10.960	10.800	10.860	10.860	2,224
2023-09-18	10.700	11.040	10.660	10.980	10.980	6,945
2023-09-15	10.600	10.800	10.600	10.740	10.740	5,952
2023-09-14	10.860	10.860	10.580	10.580	10.580	22,913
2023-09-13	10.900	10.900	10.760	10.760	10.760	9,469
2023-09-12	11.040	11.060	10.900	10.900	10.900	10,240
2023-09-11	10.900	11.080	10.900	11.020	11.020	9,217
2023-09-08	10.700	10.840	10.700	10.800	10.800	16,178
2023-09-07	10.720	10.920	10.680	10.800	10.800	12,166

← NewerPage 13 of 21 · 1,255 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.