Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	18.000	18.500	17.800	18.220	17.220	62,066
2022-03-30	17.700	18.000	17.300	18.000	17.012	47,100
2022-03-29	17.380	17.800	17.180	17.700	16.728	52,252
2022-03-28	17.220	17.480	17.040	17.380	16.426	35,191
2022-03-25	17.440	17.500	16.900	17.440	16.483	50,519
2022-03-24	17.600	17.620	17.040	17.440	16.483	40,939
2022-03-23	16.960	17.600	16.560	17.600	16.634	79,134
2022-03-22	15.800	16.860	15.800	16.840	15.916	51,894
2022-03-21	16.780	16.780	15.800	15.940	15.065	131,080
2022-03-18	15.800	15.900	15.500	15.580	14.725	19,322
2022-03-17	15.740	16.300	15.720	15.900	15.027	24,795
2022-03-16	15.440	15.840	15.440	15.700	14.838	7,399
2022-03-15	15.560	15.720	15.400	15.400	14.555	10,114
2022-03-14	15.900	15.900	15.400	15.760	14.895	8,145
2022-03-11	15.740	15.800	15.300	15.800	14.933	15,691
2022-03-10	15.160	15.700	15.160	15.560	14.706	17,794
2022-03-09	14.000	15.100	14.000	15.000	14.177	37,782
2022-03-08	14.000	14.720	13.600	13.800	13.042	66,436
2022-03-07	14.500	14.500	13.600	13.760	13.005	57,728
2022-03-04	15.100	15.100	14.300	14.340	13.553	47,207
2022-03-03	15.900	16.000	15.140	15.200	14.366	32,888
2022-03-02	15.300	15.800	15.100	15.600	14.744	28,560
2022-03-01	15.460	15.780	15.040	15.300	14.460	36,511
2022-02-28	14.840	16.000	14.840	15.500	14.649	30,968
2022-02-25	15.000	15.800	14.240	15.500	14.649	70,871
2022-02-24	15.140	15.400	13.400	14.700	13.893	137,169
2022-02-23	16.300	16.900	16.100	16.440	15.537	22,176
2022-02-22	15.740	16.600	15.260	16.300	15.405	56,074
2022-02-21	16.560	16.700	15.460	15.900	15.027	47,728
2022-02-18	16.500	16.860	16.500	16.560	15.651	9,560
2022-02-17	17.400	17.400	16.500	16.520	15.613	36,004
2022-02-16	17.200	17.700	17.000	17.400	16.445	13,909
2022-02-15	17.200	17.660	17.000	17.100	16.161	28,757
2022-02-14	16.740	17.300	16.600	17.000	16.067	60,245
2022-02-11	17.860	18.100	17.500	17.760	16.785	14,316
2022-02-10	18.140	18.460	17.820	18.180	17.182	39,287
2022-02-09	18.100	18.480	18.000	18.020	17.031	14,768
2022-02-08	18.120	18.400	17.800	18.200	17.201	53,337
2022-02-07	17.700	18.200	17.320	18.100	17.106	25,732
2022-02-04	17.800	17.800	17.280	17.700	16.728	48,426
2022-02-03	18.120	18.300	17.560	17.860	16.880	25,653
2022-02-02	17.260	18.240	17.240	18.120	17.125	96,759
2022-02-01	16.900	17.500	16.800	17.000	16.067	34,738
2022-01-31	16.500	17.200	16.480	17.000	16.067	26,416
2022-01-28	16.440	16.700	16.020	16.040	15.159	10,597
2022-01-27	16.440	16.700	15.900	16.600	15.689	29,828
2022-01-26	15.800	16.460	15.620	16.440	15.537	24,546
2022-01-25	15.140	15.860	15.140	15.500	14.649	43,782
2022-01-24	16.320	16.640	14.840	15.140	14.309	94,744
2022-01-21	17.200	17.280	16.120	16.300	15.405	56,786
2022-01-20	17.700	17.800	17.200	17.360	16.407	19,711
2022-01-19	17.540	17.620	17.000	17.620	16.653	18,107
2022-01-18	17.820	17.860	17.420	17.540	16.577	13,166
2022-01-17	17.480	17.800	17.400	17.800	16.823	16,708
2022-01-14	17.420	17.500	16.740	17.240	16.294	48,969
2022-01-13	17.760	17.860	17.500	17.500	16.539	15,045
2022-01-12	18.000	18.060	17.620	17.760	16.785	17,441
2022-01-11	17.960	17.980	17.700	17.900	16.917	12,612
2022-01-10	18.280	18.280	17.700	17.760	16.785	39,401
2022-01-07	18.040	18.400	17.700	17.940	16.955	32,730

← NewerPage 20 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.