Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	15.100	15.400	15.020	15.140	14.309	28,304
2022-09-21	15.700	16.060	15.220	15.320	14.479	25,333
2022-09-20	16.200	16.200	15.700	15.700	14.838	15,833
2022-09-19	15.900	16.160	15.720	16.160	15.273	6,956
2022-09-16	16.280	16.280	15.800	16.200	15.311	5,615
2022-09-15	15.980	16.300	15.740	16.280	15.386	11,189
2022-09-14	15.600	16.000	15.600	15.900	15.027	4,390
2022-09-13	15.920	16.200	15.880	15.900	15.027	10,278
2022-09-12	16.440	16.440	15.820	16.200	15.311	6,539
2022-09-09	15.800	16.260	15.640	16.260	15.367	17,814
2022-09-08	15.760	15.800	15.600	15.800	14.933	11,990
2022-09-07	15.340	15.800	15.340	15.760	14.895	14,836
2022-09-06	15.540	15.660	15.500	15.620	14.762	17,938
2022-09-05	15.800	15.800	15.300	15.460	14.611	16,958
2022-09-02	14.800	15.800	14.800	15.800	14.933	30,726
2022-09-01	14.640	15.360	14.600	15.000	14.177	32,577
2022-08-31	14.940	15.000	14.420	14.720	13.912	23,109
2022-08-30	15.340	15.480	14.800	14.980	14.158	20,828
2022-08-29	15.120	15.300	14.980	15.100	14.271	19,134
2022-08-26	15.100	15.200	14.800	14.920	14.101	6,213
2022-08-25	14.960	15.100	14.640	15.000	14.177	37,337
2022-08-24	15.400	15.400	14.500	14.920	14.101	37,684
2022-08-23	15.380	15.460	15.220	15.420	14.573	21,363
2022-08-22	15.280	15.440	15.140	15.380	14.536	25,482
2022-08-19	15.320	15.500	15.260	15.260	14.422	9,263
2022-08-18	15.140	15.560	15.140	15.240	14.403	8,985
2022-08-17	15.700	15.800	15.200	15.200	14.366	30,422
2022-08-16	15.420	15.740	15.320	15.740	14.876	30,040
2022-08-12	15.040	15.320	15.040	15.200	14.366	8,441
2022-08-11	15.460	15.500	14.980	15.040	14.214	28,688
2022-08-10	15.260	15.320	15.140	15.300	14.460	14,303
2022-08-09	15.380	15.560	15.260	15.320	14.479	21,915
2022-08-08	15.400	15.460	15.020	15.160	14.328	15,796
2022-08-05	15.560	15.640	14.960	15.420	14.573	40,038
2022-08-04	15.000	15.800	15.000	15.440	14.592	36,174
2022-08-03	14.980	15.180	14.900	14.940	14.120	31,718
2022-08-02	15.040	15.060	14.820	15.000	14.177	66,134
2022-08-01	16.200	16.900	15.000	15.040	14.214	214,777
2022-07-29	16.460	16.780	16.160	16.180	15.292	27,698
2022-07-28	17.080	17.100	16.200	16.380	15.481	48,925
2022-07-27	16.540	16.580	16.080	16.280	15.386	31,630
2022-07-26	16.900	16.920	16.200	16.220	15.330	25,970
2022-07-25	16.900	17.180	16.660	16.900	15.972	21,400
2022-07-22	16.600	16.880	16.280	16.800	15.878	34,476
2022-07-21	16.800	16.800	16.360	16.360	15.462	22,214
2022-07-20	16.900	17.280	16.520	16.800	15.878	55,875
2022-07-19	16.160	16.500	16.160	16.420	15.519	22,046
2022-07-18	16.260	16.380	16.000	16.140	15.254	9,511
2022-07-15	16.180	16.360	16.060	16.140	15.254	18,954
2022-07-14	16.060	16.520	15.920	16.140	15.254	16,322
2022-07-13	16.260	16.420	15.840	16.060	15.178	17,951
2022-07-12	16.320	16.420	16.060	16.300	15.405	4,440
2022-07-11	16.500	16.600	16.020	16.220	15.330	23,269
2022-07-08	16.680	16.700	16.200	16.420	15.519	14,713
2022-07-07	16.120	16.740	16.100	16.540	15.632	16,865
2022-07-06	16.460	16.740	16.000	16.220	15.330	33,850
2022-07-05	16.900	17.380	16.160	16.460	15.556	36,394
2022-07-04	16.800	17.400	16.400	17.000	16.067	35,590
2022-07-01	17.300	18.120	16.380	16.400	15.500	96,285
2022-06-30	17.800	18.500	17.040	17.120	16.180	75,401

← NewerPage 18 of 21 · 1,256 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.