Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	14.680	14.800	14.580	14.640	14.640	8,231
2023-06-12	14.920	14.920	14.540	14.640	14.640	4,962
2023-06-09	15.000	15.000	14.920	14.920	14.920	3,286
2023-06-07	15.060	15.200	14.940	15.000	15.000	19,217
2023-06-06	14.980	15.100	14.900	15.060	15.060	18,301
2023-06-05	14.960	15.100	14.840	15.000	15.000	15,162
2023-06-02	14.620	14.900	14.620	14.800	14.800	10,045
2023-06-01	14.440	14.780	14.280	14.780	14.780	17,618
2023-05-31	14.400	14.660	14.360	14.400	14.400	8,483
2023-05-30	14.700	14.760	14.500	14.660	14.660	7,797
2023-05-29	14.440	14.760	14.240	14.760	14.760	6,150
2023-05-26	14.260	14.400	14.200	14.240	14.240	3,665
2023-05-25	14.140	14.400	14.120	14.120	14.120	6,055
2023-05-24	14.420	14.420	14.140	14.140	14.140	12,154
2023-05-23	14.900	14.900	14.100	14.500	14.500	19,910
2023-05-22	15.000	15.060	14.820	14.900	14.900	6,213
2023-05-19	14.820	15.080	14.800	14.820	14.820	5,965
2023-05-18	15.100	15.100	14.720	14.820	14.820	12,139
2023-05-17	15.260	15.500	15.200	15.200	15.200	3,953
2023-05-16	15.640	15.640	15.300	15.300	15.300	4,084
2023-05-15	15.300	15.800	15.180	15.660	15.660	21,483
2023-05-12	15.440	15.440	15.100	15.420	15.420	4,954
2023-05-11	15.500	15.500	15.260	15.420	15.420	4,436
2023-05-10	15.320	15.500	15.240	15.380	15.380	15,131
2023-05-09	15.100	15.340	15.100	15.300	15.300	19,052
2023-05-08	14.720	15.200	14.720	15.120	15.120	13,058
2023-05-05	14.660	14.800	14.540	14.700	14.700	6,456
2023-05-04	15.040	15.040	14.620	14.620	14.620	20,610
2023-05-02	15.300	15.380	14.880	15.040	15.040	8,731
2023-04-28	15.060	15.500	15.040	15.300	15.300	7,770
2023-04-27	15.200	15.200	15.020	15.040	15.040	12,283
2023-04-26	15.300	15.300	15.020	15.200	15.200	22,098
2023-04-25	15.460	15.480	15.360	15.400	15.400	23,057
2023-04-24	15.400	15.400	14.320	15.320	15.320	37,142
2023-04-21	14.860	15.460	14.700	15.400	15.400	46,176
2023-04-20	14.200	14.900	14.020	14.800	14.800	49,089
2023-04-19	14.300	14.300	13.920	14.140	14.140	27,012
2023-04-18	14.220	14.220	13.800	13.820	13.820	15,032
2023-04-17	14.160	14.700	13.920	14.200	14.200	47,772
2023-04-14	14.420	14.780	14.160	14.160	14.160	77,107
2023-04-13	14.180	14.400	14.160	14.380	14.380	45,382
2023-04-12	13.900	14.260	13.900	14.180	14.180	56,641
2023-04-11	13.500	13.880	13.500	13.880	13.880	57,524
2023-04-06	13.600	13.660	13.500	13.500	13.500	5,194
2023-04-05	13.540	13.660	13.420	13.640	13.640	21,154
2023-04-04	13.340	13.540	13.120	13.420	13.420	16,554
2023-04-03	13.700	13.740	13.200	13.380	13.380	97,458
2023-03-31	13.660	13.780	13.460	13.700	13.700	13,381
2023-03-30	13.320	13.600	13.240	13.480	13.480	29,238
2023-03-29	13.460	13.480	13.240	13.320	13.320	7,984
2023-03-28	13.480	13.500	13.240	13.460	13.460	17,443
2023-03-27	13.420	13.880	13.040	13.300	13.300	60,681
2023-03-24	12.940	12.960	12.720	12.880	12.880	5,634
2023-03-23	12.900	13.140	12.700	12.980	12.980	9,727
2023-03-22	12.700	12.900	12.600	12.820	12.820	11,231
2023-03-21	12.520	12.820	12.500	12.700	12.700	6,285
2023-03-20	12.360	12.420	11.500	12.320	12.320	14,150
2023-03-17	12.480	12.480	12.220	12.420	12.420	5,868
2023-03-16	12.200	12.620	12.100	12.200	12.200	11,020
2023-03-15	12.700	12.700	12.240	12.260	12.260	14,529

← NewerPage 15 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.