Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	10.700	10.940	10.700	10.700	10.700	18,073
2023-09-05	11.120	11.320	10.960	11.120	11.120	11,545
2023-09-04	10.980	11.200	10.800	10.920	10.920	23,018
2023-09-01	10.820	10.980	10.720	10.800	10.800	20,823
2023-08-31	10.880	11.000	10.880	10.900	10.900	5,164
2023-08-30	10.660	10.900	10.660	10.760	10.760	6,411
2023-08-29	10.920	10.920	10.600	10.600	10.600	4,797
2023-08-28	10.960	11.000	10.860	10.860	10.860	8,480
2023-08-25	10.880	10.980	10.820	10.960	10.960	5,263
2023-08-24	10.900	11.000	10.580	10.980	10.980	8,238
2023-08-23	10.780	10.780	10.500	10.520	10.520	18,160
2023-08-22	11.000	11.080	10.760	10.760	10.760	10,383
2023-08-21	10.960	11.100	10.880	11.000	11.000	11,235
2023-08-18	11.200	11.260	10.900	10.940	10.940	23,218
2023-08-17	11.500	11.620	11.220	11.240	11.240	9,795
2023-08-16	11.520	11.640	11.340	11.460	11.460	11,562
2023-08-14	11.620	11.880	11.500	11.760	11.760	7,098
2023-08-11	11.500	11.680	11.480	11.680	11.680	6,140
2023-08-10	11.820	11.820	11.500	11.500	11.500	41,976
2023-08-09	11.640	11.840	11.640	11.820	11.820	13,686
2023-08-08	11.800	11.900	11.640	11.640	11.640	7,042
2023-08-07	11.840	11.920	11.740	11.920	11.920	6,222
2023-08-04	11.540	12.100	11.500	11.840	11.840	21,405
2023-08-03	11.780	11.800	11.300	11.500	11.500	58,105
2023-08-02	11.800	11.920	11.740	11.800	11.800	17,306
2023-08-01	11.880	12.040	11.800	11.800	11.800	18,343
2023-07-31	12.020	12.180	11.700	11.920	11.920	117,394
2023-07-28	12.200	12.200	12.040	12.060	12.060	40,381
2023-07-27	12.560	12.580	12.200	12.200	12.200	59,854
2023-07-26	12.580	12.760	12.540	12.560	12.560	19,313
2023-07-25	12.600	12.780	12.520	12.580	12.580	35,186
2023-07-24	12.980	13.060	12.580	12.600	12.600	37,595
2023-07-21	13.120	13.120	12.820	13.100	13.100	14,967
2023-07-20	13.040	13.260	12.960	13.080	13.080	45,027
2023-07-19	13.000	13.360	12.500	13.020	13.020	222,890
2023-07-18	14.800	14.800	14.400	14.500	14.500	8,122
2023-07-17	14.920	15.160	14.520	14.800	14.800	28,040
2023-07-14	14.600	14.880	14.600	14.880	14.880	6,691
2023-07-13	14.580	14.840	14.560	14.580	14.580	5,888
2023-07-12	14.900	14.920	14.640	14.920	14.920	8,169
2023-07-11	14.980	14.980	14.700	14.940	14.940	4,556
2023-07-10	14.600	14.980	14.380	14.980	14.980	5,618
2023-07-07	14.680	14.680	14.400	14.600	14.600	3,299
2023-07-06	14.800	14.960	14.400	14.660	14.660	13,252
2023-07-05	14.680	14.800	14.500	14.680	14.680	12,782
2023-07-04	14.100	14.440	14.100	14.420	14.420	6,205
2023-07-03	14.140	14.260	14.060	14.100	14.100	5,876
2023-06-30	14.120	14.260	14.060	14.060	14.060	5,871
2023-06-29	14.300	14.440	14.080	14.120	14.120	14,989
2023-06-28	14.080	14.240	13.920	14.240	14.240	39,815
2023-06-27	14.220	14.240	14.040	14.080	14.080	14,679
2023-06-26	14.420	14.420	14.220	14.260	14.260	13,743
2023-06-23	14.340	14.400	14.220	14.300	14.300	12,413
2023-06-22	14.300	14.540	14.300	14.400	14.400	10,158
2023-06-21	14.220	14.600	14.220	14.600	14.600	17,559
2023-06-20	14.620	14.740	14.360	14.360	14.360	3,926
2023-06-19	14.800	14.860	14.560	14.620	14.620	4,729
2023-06-16	14.540	14.800	14.400	14.800	14.800	19,940
2023-06-15	14.400	14.700	14.240	14.680	14.680	5,882
2023-06-14	14.600	14.600	14.320	14.360	14.360	20,428

← NewerPage 14 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.