Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	13.700	13.700	13.340	13.360	13.360	30,558
2022-12-15	13.820	13.820	13.460	13.600	13.600	94,223
2022-12-14	13.820	13.980	13.700	13.820	13.820	40,613
2022-12-13	13.980	14.000	13.700	14.000	14.000	30,566
2022-12-12	13.800	14.000	13.560	13.980	13.980	65,342
2022-12-09	14.800	14.800	13.740	13.920	13.920	306,055
2022-12-08	15.300	15.420	15.280	15.380	15.380	7,763
2022-12-07	15.100	15.360	15.000	15.140	15.140	6,305
2022-12-06	15.280	15.380	15.100	15.100	15.100	14,065
2022-12-05	15.120	15.380	15.120	15.320	15.320	25,469
2022-12-02	15.800	15.920	15.020	15.180	15.180	65,591
2022-12-01	15.200	15.980	15.200	15.720	15.720	8,471
2022-11-30	15.300	15.540	15.020	15.200	15.200	18,187
2022-11-29	15.600	15.600	15.360	15.480	15.480	17,528
2022-11-28	16.340	16.340	15.320	15.600	15.600	36,853
2022-11-25	16.220	16.600	16.080	16.080	16.080	20,754
2022-11-24	16.300	16.400	16.200	16.380	16.380	10,188
2022-11-23	16.200	16.360	16.200	16.300	16.300	12,631
2022-11-22	16.340	16.360	16.200	16.200	16.200	22,529
2022-11-21	16.500	16.500	16.200	16.400	16.400	12,108
2022-11-18	16.380	16.700	16.300	16.440	16.440	6,253
2022-11-17	16.300	16.520	16.200	16.380	16.380	11,732
2022-11-16	16.200	16.500	16.140	16.300	16.300	12,624
2022-11-15	16.140	16.740	16.140	16.580	16.580	25,438
2022-11-14	16.000	16.300	15.900	16.280	16.280	18,244
2022-11-10	16.040	16.160	15.720	16.000	16.000	9,531
2022-11-09	16.380	16.380	16.040	16.060	16.060	8,168
2022-11-08	16.220	16.400	16.040	16.300	16.300	19,233
2022-11-07	15.960	16.360	15.900	16.100	16.100	35,695
2022-11-04	15.900	15.960	15.220	15.940	15.940	44,418
2022-11-03	15.300	15.940	15.120	15.900	15.900	35,788
2022-11-02	15.960	15.960	15.460	15.460	15.460	25,081
2022-10-31	15.400	15.940	15.360	15.940	15.940	15,633
2022-10-28	15.700	15.820	15.020	15.340	15.340	22,497
2022-10-27	15.380	15.860	15.340	15.700	15.700	15,286
2022-10-26	15.180	15.480	15.020	15.260	15.260	29,856
2022-10-25	14.760	15.200	14.700	15.180	15.180	22,093
2022-10-24	15.140	15.140	14.700	14.960	14.960	8,987
2022-10-21	15.180	15.200	14.860	14.860	14.860	3,577
2022-10-20	15.300	15.300	14.800	14.920	14.920	5,199
2022-10-19	15.300	15.300	15.100	15.100	15.100	12,391
2022-10-18	14.820	15.440	14.820	15.100	15.100	9,646
2022-10-17	14.980	15.100	14.720	14.720	14.720	3,321
2022-10-14	14.980	15.000	14.900	14.920	14.920	4,188
2022-10-13	14.700	15.000	14.700	14.700	14.700	3,439
2022-10-12	14.600	14.860	14.320	14.780	14.780	9,208
2022-10-11	14.640	14.880	14.520	14.560	14.560	24,087
2022-10-10	15.200	15.280	14.640	14.880	14.880	15,961
2022-10-07	15.480	15.480	15.120	15.120	15.120	14,435
2022-10-06	15.600	15.600	15.200	15.400	15.400	14,538
2022-10-05	15.500	15.600	15.220	15.480	15.480	9,986
2022-10-04	15.000	15.460	14.800	15.440	15.440	15,962
2022-10-03	15.360	15.460	14.940	15.300	14.460	26,166
2022-09-30	14.700	15.480	14.700	15.020	14.195	9,879
2022-09-29	15.260	15.340	14.780	14.800	13.988	17,370
2022-09-28	15.460	15.460	15.000	15.260	14.422	19,580
2022-09-27	15.000	15.480	14.820	15.460	14.611	13,215
2022-09-26	15.480	15.560	14.520	14.920	14.101	11,440
2022-09-23	15.300	15.800	15.200	15.480	14.630	18,073
2022-09-22	15.100	15.400	15.020	15.140	14.309	28,304

← NewerPage 17 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.