Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	12.500	12.760	12.500	12.580	12.580	8,941
2023-03-13	12.940	12.960	12.500	12.600	12.600	20,840
2023-03-10	13.080	13.080	12.880	12.980	12.980	12,387
2023-03-09	13.180	13.200	13.080	13.140	13.140	6,143
2023-03-08	13.200	13.200	13.040	13.080	13.080	4,688
2023-03-07	13.300	13.320	13.040	13.040	13.040	17,356
2023-03-06	13.140	13.300	13.060	13.200	13.200	11,326
2023-03-03	13.120	13.400	13.060	13.160	13.160	11,445
2023-03-02	13.300	13.300	13.040	13.220	13.220	3,520
2023-03-01	13.260	13.380	13.200	13.380	13.380	7,276
2023-02-28	13.020	13.300	13.000	13.240	13.240	4,844
2023-02-27	13.060	13.280	12.980	13.100	13.100	8,575
2023-02-24	13.060	13.220	13.000	13.060	13.060	10,562
2023-02-23	13.300	13.360	13.020	13.300	13.300	8,744
2023-02-22	13.400	13.400	13.020	13.200	13.200	23,582
2023-02-21	13.460	13.560	13.320	13.560	13.560	12,862
2023-02-20	13.640	13.640	13.300	13.500	13.500	7,900
2023-02-17	13.160	13.680	13.160	13.640	13.640	14,186
2023-02-16	13.440	13.600	13.200	13.300	13.300	9,788
2023-02-15	13.600	13.600	13.300	13.440	13.440	21,183
2023-02-14	13.660	13.720	13.380	13.540	13.540	10,165
2023-02-13	13.480	13.760	13.200	13.660	13.660	12,373
2023-02-10	13.920	13.940	13.100	13.640	13.640	16,514
2023-02-09	13.960	13.960	13.800	13.800	13.800	8,975
2023-02-08	13.560	13.980	13.520	13.980	13.980	16,725
2023-02-07	13.720	13.740	13.500	13.540	13.540	8,000
2023-02-06	13.920	13.980	13.700	13.740	13.740	15,415
2023-02-03	13.940	13.980	13.760	13.960	13.960	17,879
2023-02-02	13.940	14.080	13.740	13.900	13.900	18,827
2023-02-01	13.560	13.900	13.480	13.700	13.700	46,006
2023-01-31	13.620	13.620	13.300	13.560	13.560	4,841
2023-01-30	13.700	13.700	13.400	13.500	13.500	10,123
2023-01-27	13.600	13.700	13.560	13.560	13.560	8,577
2023-01-26	13.640	13.720	13.580	13.600	13.600	8,398
2023-01-25	13.700	13.700	13.500	13.500	13.500	8,466
2023-01-24	13.500	13.740	13.500	13.700	13.700	26,139
2023-01-23	13.400	13.720	13.260	13.480	13.480	20,686
2023-01-20	13.160	13.360	13.160	13.360	13.360	13,668
2023-01-19	13.580	13.580	12.900	13.000	13.000	38,516
2023-01-18	13.600	13.800	13.400	13.400	13.400	17,298
2023-01-17	13.780	13.820	13.400	13.420	13.420	17,414
2023-01-16	13.380	13.760	13.380	13.700	13.700	22,454
2023-01-13	13.300	13.600	13.200	13.380	13.380	41,415
2023-01-12	13.120	13.280	13.040	13.100	13.100	26,424
2023-01-11	13.400	13.620	13.200	13.200	13.200	41,201
2023-01-10	13.040	13.380	13.000	13.380	13.380	30,190
2023-01-09	12.780	13.000	12.660	13.000	13.000	52,886
2023-01-05	12.800	12.940	12.460	12.680	12.680	61,084
2023-01-04	12.760	13.000	12.640	12.640	12.640	46,380
2023-01-03	12.980	13.120	12.500	12.760	12.760	61,181
2023-01-02	12.800	13.400	12.800	13.000	13.000	22,707
2022-12-30	13.080	13.140	12.760	12.800	12.800	34,581
2022-12-29	12.960	13.060	12.840	13.000	13.000	30,064
2022-12-28	12.220	13.160	12.200	12.820	12.820	79,496
2022-12-27	12.620	12.620	12.300	12.340	12.340	82,734
2022-12-23	13.000	13.080	12.520	12.660	12.660	64,430
2022-12-22	13.060	13.360	12.840	12.900	12.900	50,792
2022-12-21	12.440	12.960	12.380	12.840	12.840	71,910
2022-12-20	13.200	13.200	12.300	12.360	12.360	169,793
2022-12-19	13.360	13.580	13.160	13.240	13.240	78,075

← NewerPage 16 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.