Grodno S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 17.820 | 18.280 | 17.700 | 18.000 | 17.012 | 59,120 |
| 2022-01-04 | 17.180 | 18.000 | 17.180 | 17.800 | 16.823 | 75,386 |
| 2022-01-03 | 17.000 | 17.600 | 17.000 | 17.380 | 16.426 | 50,357 |
| 2021-12-30 | 17.000 | 17.000 | 16.720 | 16.900 | 15.972 | 9,135 |
| 2021-12-29 | 17.200 | 17.200 | 16.700 | 16.960 | 16.029 | 9,700 |
| 2021-12-28 | 16.800 | 17.260 | 16.680 | 16.680 | 15.764 | 11,362 |
| 2021-12-27 | 16.980 | 17.440 | 16.780 | 16.920 | 15.991 | 34,069 |
| 2021-12-23 | 16.900 | 17.140 | 16.680 | 16.900 | 15.972 | 18,904 |
| 2021-12-22 | 17.120 | 17.500 | 16.820 | 16.960 | 16.029 | 39,706 |
| 2021-12-21 | 16.460 | 17.120 | 16.400 | 17.000 | 16.067 | 51,141 |
| 2021-12-20 | 16.460 | 16.460 | 16.000 | 16.400 | 15.500 | 36,979 |
| 2021-12-17 | 16.040 | 16.420 | 15.920 | 16.120 | 15.235 | 51,281 |
| 2021-12-16 | 15.980 | 16.200 | 15.900 | 16.000 | 15.122 | 9,913 |
| 2021-12-15 | 16.100 | 16.100 | 15.900 | 15.900 | 15.027 | 12,129 |
| 2021-12-14 | 16.300 | 16.380 | 15.940 | 16.200 | 15.311 | 8,709 |
| 2021-12-13 | 16.080 | 16.400 | 15.960 | 16.400 | 15.500 | 13,548 |
| 2021-12-10 | 16.160 | 16.160 | 16.000 | 16.120 | 15.235 | 8,882 |
| 2021-12-09 | 16.120 | 16.200 | 15.200 | 16.080 | 15.197 | 47,794 |
| 2021-12-08 | 15.980 | 16.080 | 15.760 | 16.080 | 15.197 | 13,868 |
| 2021-12-07 | 15.840 | 16.200 | 15.700 | 16.100 | 15.216 | 21,324 |
| 2021-12-06 | 16.080 | 16.080 | 15.680 | 15.900 | 15.027 | 15,986 |
| 2021-12-03 | 16.240 | 16.500 | 16.100 | 16.100 | 15.216 | 21,238 |
| 2021-12-02 | 15.900 | 16.700 | 15.900 | 16.460 | 15.556 | 61,553 |
| 2021-12-01 | 15.160 | 15.700 | 15.000 | 15.680 | 14.819 | 28,993 |
| 2021-11-30 | 14.520 | 15.120 | 14.360 | 14.860 | 14.044 | 38,582 |
| 2021-11-29 | 14.520 | 14.800 | 14.200 | 14.400 | 13.609 | 37,362 |
| 2021-11-26 | 15.460 | 15.460 | 14.700 | 14.700 | 13.893 | 68,344 |
| 2021-11-25 | 15.620 | 15.680 | 15.500 | 15.580 | 14.725 | 7,350 |
| 2021-11-24 | 15.700 | 15.880 | 15.560 | 15.620 | 14.762 | 10,108 |
| 2021-11-23 | 15.960 | 15.960 | 15.500 | 15.620 | 14.762 | 30,237 |
| 2021-11-22 | 16.720 | 16.720 | 15.760 | 15.980 | 15.103 | 60,941 |
| 2021-11-19 | 16.740 | 16.740 | 16.500 | 16.600 | 15.689 | 22,699 |
| 2021-11-18 | 17.080 | 17.080 | 16.440 | 16.540 | 15.632 | 48,059 |
| 2021-11-17 | 17.020 | 17.340 | 16.900 | 17.080 | 16.142 | 35,462 |
| 2021-11-16 | 17.100 | 17.100 | 16.500 | 16.820 | 15.897 | 22,211 |
| 2021-11-15 | 17.080 | 17.340 | 16.500 | 16.940 | 16.010 | 100,766 |
| 2021-11-12 | 16.200 | 16.560 | 16.120 | 16.500 | 15.594 | 16,884 |
| 2021-11-10 | 16.240 | 16.360 | 16.100 | 16.100 | 15.216 | 18,289 |
| 2021-11-09 | 16.000 | 16.280 | 16.000 | 16.240 | 15.348 | 14,589 |
| 2021-11-08 | 16.180 | 16.340 | 15.920 | 16.020 | 15.141 | 17,843 |
| 2021-11-05 | 16.500 | 16.540 | 16.200 | 16.400 | 15.500 | 14,411 |
| 2021-11-04 | 16.500 | 16.740 | 16.180 | 16.420 | 15.519 | 18,053 |
| 2021-11-03 | 16.320 | 16.800 | 16.320 | 16.500 | 15.594 | 27,867 |
| 2021-11-02 | 15.800 | 16.460 | 15.760 | 16.260 | 15.367 | 31,263 |
| 2021-10-29 | 16.000 | 16.000 | 15.480 | 15.960 | 15.084 | 29,787 |
| 2021-10-28 | 16.620 | 16.620 | 15.940 | 16.080 | 14.999 | 39,019 |
| 2021-10-27 | 16.960 | 17.020 | 16.260 | 16.680 | 15.558 | 26,401 |
| 2021-10-26 | 17.380 | 17.600 | 16.940 | 16.940 | 15.801 | 28,874 |
| 2021-10-25 | 17.500 | 17.700 | 17.020 | 17.380 | 16.211 | 22,209 |
| 2021-10-22 | 17.000 | 17.200 | 16.900 | 17.200 | 16.043 | 11,002 |
| 2021-10-21 | 17.180 | 17.300 | 16.840 | 17.000 | 15.857 | 10,887 |
← NewerPage 21 of 21 · 1,251 trading days
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.