Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.500	13.500	13.000	13.350	13.350	7,626
2026-02-02	12.900	13.500	12.700	13.500	13.500	15,231
2026-01-30	13.200	13.200	13.000	13.050	13.050	4,249
2026-01-29	12.950	13.500	12.900	13.300	13.300	9,568
2026-01-28	13.250	13.600	12.950	12.950	12.950	15,300
2026-01-27	13.450	13.500	12.800	13.250	13.250	15,201
2026-01-26	13.400	13.800	13.100	13.500	13.500	13,455
2026-01-23	13.500	13.800	13.400	13.400	13.400	4,325
2026-01-22	13.250	13.800	12.800	13.800	13.800	20,716
2026-01-21	13.450	13.700	13.200	13.400	13.400	21,704
2026-01-20	12.650	13.450	12.450	13.450	13.450	48,709
2026-01-19	11.900	12.750	11.800	12.750	12.750	37,035
2026-01-16	11.900	12.100	11.600	12.100	12.100	21,599
2026-01-15	11.550	11.850	11.550	11.750	11.750	6,975
2026-01-14	12.150	12.150	11.550	11.600	11.600	17,939
2026-01-13	12.500	12.600	11.650	11.950	11.950	33,499
2026-01-12	12.050	12.600	12.050	12.450	12.450	25,951
2026-01-09	11.650	12.200	11.650	12.050	12.050	41,583
2026-01-08	11.750	11.800	11.500	11.550	11.550	15,671
2026-01-07	11.100	11.750	11.100	11.750	11.750	20,928
2026-01-05	11.500	11.500	11.100	11.100	11.100	22,322
2026-01-02	11.300	11.900	11.100	11.500	11.500	18,042
2025-12-30	11.000	11.300	10.950	11.300	11.300	17,209
2025-12-29	10.850	11.100	10.750	10.900	10.900	15,155
2025-12-23	10.800	11.000	10.500	10.850	10.850	25,217
2025-12-22	10.650	10.850	10.400	10.550	10.550	38,313
2025-12-19	10.250	10.700	10.000	10.200	10.200	14,232
2025-12-18	10.350	10.350	10.100	10.300	10.300	6,543
2025-12-17	10.150	10.300	10.150	10.200	10.200	2,962
2025-12-16	10.450	10.450	10.150	10.200	10.200	3,959
2025-12-15	10.750	10.900	10.500	10.500	10.500	3,176
2025-12-12	10.050	10.950	10.050	10.600	10.600	8,870
2025-12-11	10.200	10.200	10.000	10.050	10.050	5,941
2025-12-10	10.150	10.300	10.050	10.300	10.300	3,472
2025-12-09	9.820	10.250	9.820	10.250	10.250	11,952
2025-12-08	9.700	9.820	9.600	9.780	9.780	3,961
2025-12-05	9.820	9.820	9.520	9.700	9.700	13,459
2025-12-04	9.960	9.960	9.760	9.820	9.820	1,162
2025-12-03	9.880	9.920	9.760	9.800	9.800	4,879
2025-12-02	9.700	9.900	9.700	9.800	9.800	2,938
2025-12-01	9.800	10.200	9.760	9.960	9.960	6,396
2025-11-28	10.000	10.100	9.820	9.820	9.820	2,860
2025-11-27	9.960	10.150	9.940	9.960	9.960	3,105
2025-11-26	9.840	10.000	9.820	9.960	9.960	1,763
2025-11-25	10.150	10.150	9.840	9.840	9.840	6,229
2025-11-24	10.100	10.300	10.000	10.000	10.000	1,140
2025-11-21	10.000	10.050	10.000	10.000	10.000	4,234
2025-11-20	10.250	10.250	9.900	10.050	10.050	12,857
2025-11-19	10.100	10.150	9.900	10.150	10.150	6,638
2025-11-18	10.100	10.150	9.900	10.100	10.100	9,053
2025-11-17	10.250	10.250	10.150	10.200	10.200	10,746
2025-11-14	10.500	10.500	10.250	10.250	10.250	2,148
2025-11-13	10.250	10.550	10.250	10.550	10.550	502
2025-11-12	10.300	10.550	10.200	10.550	10.550	944
2025-11-10	10.350	10.400	10.300	10.300	10.300	1,675
2025-11-07	10.350	10.550	10.250	10.250	10.250	2,385
2025-11-06	10.300	10.400	10.300	10.350	10.350	2,341
2025-11-05	10.450	10.450	10.000	10.250	10.250	6,474
2025-11-04	10.900	10.900	10.400	10.450	10.450	6,531
2025-11-03	10.700	10.850	10.600	10.800	10.800	2,669

← NewerPage 4 of 5 · 250 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.