Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.500	17.400	16.350	17.250	17.250	46,245
2026-07-24	15.700	16.450	15.600	16.450	16.450	13,212
2026-07-23	15.800	16.150	15.650	15.700	15.700	9,021
2026-07-22	16.000	16.150	15.800	15.800	15.800	4,180
2026-07-21	15.850	16.250	15.600	15.900	15.900	5,996
2026-07-20	15.950	16.150	15.600	15.850	15.850	7,888
2026-07-17	16.550	16.550	15.750	16.000	16.000	9,360
2026-07-16	16.600	16.600	16.050	16.050	16.050	8,727
2026-07-15	16.500	16.750	16.250	16.600	16.600	6,301
2026-07-14	16.950	17.000	16.450	16.850	16.850	8,546
2026-07-13	16.600	17.400	16.600	16.700	16.700	20,548
2026-07-10	16.850	16.850	16.400	16.700	16.700	5,371
2026-07-09	16.800	16.800	16.100	16.300	16.300	27,650
2026-07-08	16.050	16.600	15.550	15.800	15.800	49,689
2026-07-07	16.950	16.950	16.500	16.600	16.600	8,953
2026-07-06	16.900	17.050	16.650	16.750	16.750	7,264
2026-07-03	16.900	17.050	16.700	16.900	16.900	4,449
2026-07-02	16.900	17.450	16.850	16.900	16.900	11,291
2026-07-01	16.600	16.800	16.300	16.550	16.550	20,263
2026-06-30	17.300	17.950	16.600	16.800	16.800	22,017
2026-06-29	16.850	17.300	16.450	17.150	17.150	7,359
2026-06-26	16.850	16.850	16.050	16.450	16.450	11,803
2026-06-25	17.100	17.100	16.800	16.900	16.900	3,677
2026-06-24	17.400	17.400	17.000	17.200	17.200	6,420
2026-06-23	17.300	17.400	17.050	17.300	17.300	6,371
2026-06-22	16.900	17.400	16.900	17.400	17.400	18,986
2026-06-19	16.150	17.050	15.850	16.850	16.850	8,927
2026-06-18	16.600	16.800	16.000	16.000	16.000	12,640
2026-06-17	16.950	16.950	16.150	16.600	16.600	26,842
2026-06-16	16.650	17.300	16.650	16.950	16.950	4,766
2026-06-15	15.750	17.450	15.750	17.200	17.200	37,765
2026-06-12	16.100	16.500	15.200	15.400	15.400	43,454
2026-06-11	15.800	16.400	15.500	15.850	15.850	27,355
2026-06-10	15.450	15.850	14.950	15.850	15.850	103,147
2026-06-09	17.050	17.050	15.700	16.000	16.000	66,439
2026-06-08	17.200	17.200	16.300	16.700	16.700	26,215
2026-06-05	17.700	17.800	17.400	17.400	17.400	7,020
2026-06-03	17.950	17.950	17.500	17.550	17.550	7,844
2026-06-02	18.200	18.450	17.400	17.950	17.950	22,296
2026-06-01	18.100	18.450	17.450	18.400	18.400	20,102
2026-05-29	18.250	18.500	18.200	18.400	18.400	8,544
2026-05-28	17.300	18.500	17.300	18.500	18.500	9,824
2026-05-27	18.200	18.300	17.000	17.800	17.800	14,103
2026-05-26	18.300	18.450	17.850	18.000	18.000	10,484
2026-05-25	18.600	18.650	18.100	18.450	18.450	12,299
2026-05-22	18.350	18.650	18.250	18.600	18.600	9,925
2026-05-21	18.650	18.650	18.100	18.550	18.550	10,661
2026-05-20	18.400	18.700	18.400	18.650	18.650	13,844
2026-05-19	18.600	18.800	18.300	18.650	18.650	11,651
2026-05-18	18.250	18.550	17.700	18.550	18.550	16,199
2026-05-15	18.150	18.350	17.700	17.900	17.900	15,219
2026-05-14	17.700	18.450	17.700	18.100	18.100	17,950
2026-05-13	17.300	17.800	16.750	17.750	17.750	31,978
2026-05-12	17.600	17.850	17.250	17.300	17.300	28,375
2026-05-11	18.000	18.300	17.300	17.850	17.850	54,446
2026-05-08	18.700	18.900	17.850	18.300	18.300	67,309
2026-05-07	17.000	18.700	17.000	18.700	18.700	124,518
2026-05-06	16.250	17.200	16.250	17.000	17.000	81,195
2026-05-05	16.350	16.600	16.150	16.300	16.300	32,455
2026-05-04	16.000	16.150	15.800	16.150	16.150	17,435

← NewerPage 2 of 21 · 1,254 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.