Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	16.880	19.400	16.800	17.780	16.804	421,363
2022-06-28	17.220	17.420	16.540	16.760	15.840	41,843
2022-06-27	17.000	17.500	16.980	17.340	16.388	43,378
2022-06-24	16.520	16.980	16.520	16.980	16.048	10,353
2022-06-23	16.840	17.400	16.600	16.600	15.689	5,046
2022-06-22	16.960	17.200	16.620	17.100	16.161	19,769
2022-06-21	17.480	17.800	16.600	17.400	16.445	43,297
2022-06-20	16.480	18.100	16.200	17.240	16.294	52,735
2022-06-17	15.560	16.400	15.560	16.400	15.500	14,153
2022-06-15	15.320	15.840	15.320	15.560	14.706	14,163
2022-06-14	15.400	15.700	15.300	15.320	14.479	20,551
2022-06-13	16.100	16.100	15.140	15.300	14.460	53,280
2022-06-10	16.820	16.820	16.040	16.100	15.216	62,861
2022-06-09	16.960	17.020	16.760	16.960	16.029	29,440
2022-06-08	17.000	17.360	16.700	16.840	15.916	46,254
2022-06-07	17.200	17.280	16.900	17.280	16.331	14,523
2022-06-06	17.280	17.360	16.820	17.300	16.350	32,579
2022-06-03	17.300	17.560	17.200	17.280	16.331	68,620
2022-06-02	18.740	18.880	16.900	17.160	16.218	122,656
2022-06-01	18.600	19.100	17.920	18.440	17.428	44,317
2022-05-31	17.400	18.600	16.920	18.280	17.276	103,488
2022-05-30	17.360	17.500	17.120	17.300	16.350	9,246
2022-05-27	17.500	17.500	17.100	17.140	16.199	12,902
2022-05-26	16.880	17.500	16.880	17.480	16.520	5,358
2022-05-25	16.840	17.120	16.680	16.800	15.878	8,985
2022-05-24	17.420	17.780	16.780	16.820	15.897	9,667
2022-05-23	17.500	17.900	17.360	17.380	16.426	4,586
2022-05-20	17.600	17.900	17.320	17.340	16.388	7,093
2022-05-19	17.400	17.500	17.020	17.200	16.256	14,524
2022-05-18	18.160	18.160	17.560	17.560	16.596	23,411
2022-05-17	18.020	18.480	18.020	18.160	17.163	12,661
2022-05-16	17.800	18.300	17.460	18.020	17.031	24,632
2022-05-13	17.300	18.100	17.140	17.960	16.974	18,122
2022-05-12	17.360	18.100	16.660	17.100	16.161	59,279
2022-05-11	17.580	18.780	17.380	18.000	17.012	31,926
2022-05-10	16.120	17.120	16.000	17.000	16.067	34,114
2022-05-09	16.240	16.960	16.100	16.360	15.462	23,270
2022-05-06	17.120	17.160	15.920	16.600	15.689	89,797
2022-05-05	18.540	18.940	16.840	17.180	16.237	48,048
2022-05-04	18.580	18.960	18.320	18.420	17.409	23,754
2022-05-02	18.900	19.300	18.200	18.500	17.484	17,721
2022-04-29	18.560	19.480	18.500	19.080	18.033	20,790
2022-04-28	19.700	19.760	18.260	18.500	17.484	54,001
2022-04-27	20.200	20.200	19.340	19.540	18.467	29,056
2022-04-26	20.150	20.200	19.720	20.200	19.091	15,690
2022-04-25	19.980	20.600	19.000	19.520	18.448	56,190
2022-04-22	20.650	20.650	19.640	19.800	18.713	31,595
2022-04-21	20.400	21.000	20.000	20.450	19.327	56,528
2022-04-20	20.600	21.000	20.100	20.100	18.997	48,136
2022-04-19	19.980	20.700	19.100	20.500	19.375	103,767
2022-04-14	19.700	20.100	19.700	19.980	18.883	5,199
2022-04-13	19.860	20.200	19.700	20.100	18.997	11,255
2022-04-12	19.800	20.200	19.680	19.720	18.637	11,257
2022-04-11	20.250	20.250	19.520	19.800	18.713	14,932
2022-04-08	19.480	20.300	19.480	20.250	19.138	17,439
2022-04-07	19.040	19.700	18.900	19.660	18.581	23,164
2022-04-06	19.320	19.740	18.800	19.160	18.108	50,477
2022-04-05	20.100	20.500	19.400	19.720	18.637	75,125
2022-04-04	20.500	20.950	19.420	20.000	18.902	131,621
2022-04-01	18.600	20.200	18.600	20.000	18.902	325,545

← NewerPage 19 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.