Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.950	16.050	15.800	15.950	15.950	10,762
2026-04-29	16.550	16.600	15.800	16.000	16.000	45,700
2026-04-28	16.350	16.500	15.700	16.100	16.100	17,631
2026-04-27	15.650	16.450	15.300	16.200	16.200	26,898
2026-04-24	15.500	16.200	15.500	15.900	15.900	98,471
2026-04-23	14.900	15.400	14.750	15.400	15.400	40,957
2026-04-22	14.950	15.250	14.650	14.850	14.850	26,845
2026-04-21	14.200	14.950	14.150	14.950	14.950	22,600
2026-04-20	14.200	14.400	14.100	14.100	14.100	4,005
2026-04-17	14.400	14.500	14.100	14.400	14.400	9,301
2026-04-16	14.350	14.550	14.250	14.400	14.400	4,494
2026-04-15	14.550	14.550	14.300	14.550	14.550	3,663
2026-04-14	14.450	14.600	14.300	14.400	14.400	5,625
2026-04-13	14.300	14.650	14.300	14.600	14.600	7,548
2026-04-10	14.750	14.750	14.100	14.250	14.250	53,978
2026-04-09	14.800	14.800	14.400	14.500	14.500	13,801
2026-04-08	14.900	14.950	14.600	14.600	14.600	7,480
2026-04-07	14.900	15.000	14.450	14.450	14.450	21,218
2026-04-02	14.600	15.200	14.250	14.900	14.900	62,305
2026-04-01	13.650	14.200	13.600	14.150	14.150	19,389
2026-03-31	13.250	13.600	13.150	13.400	13.400	6,075
2026-03-30	13.100	13.450	13.100	13.250	13.250	4,254
2026-03-27	13.700	13.700	13.100	13.100	13.100	7,277
2026-03-26	13.600	13.700	13.000	13.700	13.700	3,828
2026-03-25	13.150	13.700	13.150	13.700	13.700	6,925
2026-03-24	13.400	13.400	12.700	13.150	13.150	16,277
2026-03-23	13.350	13.800	13.050	13.400	13.400	22,795
2026-03-20	13.900	14.000	13.650	13.950	13.950	4,905
2026-03-19	13.750	13.950	13.300	13.750	13.750	10,731
2026-03-18	14.000	14.100	13.800	13.800	13.800	6,682
2026-03-17	13.950	14.050	13.850	13.850	13.850	4,867
2026-03-16	14.150	14.300	13.950	13.950	13.950	4,318
2026-03-13	14.300	14.350	14.100	14.150	14.150	3,424
2026-03-12	14.650	14.650	14.100	14.250	14.250	3,229
2026-03-11	14.650	14.700	14.350	14.700	14.700	3,176
2026-03-10	14.300	14.650	14.300	14.400	14.400	10,035
2026-03-09	14.300	14.300	13.750	14.250	14.250	17,035
2026-03-06	14.500	14.600	14.100	14.300	14.300	12,822
2026-03-05	14.050	14.450	14.050	14.400	14.400	8,895
2026-03-04	13.350	14.200	13.350	14.050	14.050	9,153
2026-03-03	13.950	14.400	13.250	13.550	13.550	41,631
2026-03-02	13.550	13.900	13.350	13.750	13.750	15,923
2026-02-27	13.950	14.200	13.800	14.100	14.100	4,580
2026-02-26	13.950	14.200	13.400	13.800	13.800	5,749
2026-02-25	13.500	14.000	13.300	13.950	13.950	9,030
2026-02-24	13.800	14.000	13.450	13.700	13.700	7,634
2026-02-23	14.000	14.000	13.700	13.800	13.800	8,459
2026-02-20	14.200	14.200	14.000	14.000	14.000	10,803
2026-02-19	14.550	14.600	14.200	14.250	14.250	8,317
2026-02-18	14.600	14.850	14.350	14.500	14.500	3,130
2026-02-17	14.600	14.700	14.350	14.450	14.450	5,174
2026-02-16	14.400	14.650	14.350	14.350	14.350	5,349
2026-02-13	14.450	14.700	14.300	14.500	14.500	17,142
2026-02-12	14.100	15.000	14.000	14.750	14.750	75,385
2026-02-11	13.950	14.100	13.800	14.050	14.050	5,839
2026-02-10	14.050	14.050	13.650	13.900	13.900	5,407
2026-02-09	13.900	14.100	13.850	14.000	14.000	10,294
2026-02-06	14.000	14.000	13.650	13.950	13.950	4,948
2026-02-05	14.050	14.100	13.650	14.000	14.000	16,070
2026-02-04	13.850	14.300	13.750	14.050	14.050	72,077

← NewerPage 3 of 21 · 1,251 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.