Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.500	10.700	10.200	10.700	10.700	8,450
2025-10-30	10.700	10.750	10.700	10.750	10.750	2,417
2025-10-29	10.700	10.700	10.500	10.700	10.700	4,240
2025-10-28	10.600	10.700	10.550	10.550	10.550	4,937
2025-10-27	10.750	10.750	10.550	10.600	10.600	1,756
2025-10-24	10.700	10.700	10.550	10.700	10.700	1,575
2025-10-23	10.700	10.700	10.550	10.650	10.650	687
2025-10-22	10.650	10.700	10.550	10.700	10.700	3,507
2025-10-21	10.650	10.650	10.500	10.500	10.500	1,772
2025-10-20	10.600	10.750	10.550	10.650	10.650	4,670
2025-10-17	10.850	10.850	10.550	10.800	10.800	692
2025-10-16	10.600	10.900	10.550	10.550	10.550	1,511
2025-10-15	10.600	10.900	10.500	10.550	10.550	1,881
2025-10-14	10.600	10.900	10.600	10.600	10.600	816
2025-10-13	10.700	11.000	10.600	10.600	10.600	4,598
2025-10-10	10.850	11.050	10.750	10.750	10.750	1,387
2025-10-09	11.200	11.200	10.850	10.850	10.850	2,428
2025-10-08	10.850	11.100	10.850	11.100	11.100	1,983
2025-10-07	11.150	11.150	10.800	10.850	10.850	4,125
2025-10-06	11.250	11.250	10.800	10.800	10.800	7,834
2025-10-03	11.400	11.400	11.050	11.050	11.050	4,673
2025-10-02	11.300	11.450	11.000	11.150	11.150	17,293
2025-10-01	10.950	11.000	10.800	11.000	11.000	3,257
2025-09-30	10.800	11.100	10.800	11.000	11.000	6,774
2025-09-29	10.550	10.950	10.550	10.900	10.900	1,601
2025-09-26	10.950	11.000	10.550	10.550	10.550	2,845
2025-09-25	10.600	10.800	10.500	10.800	10.800	7,202
2025-09-24	10.600	10.600	10.500	10.600	10.600	4,869
2025-09-23	10.700	10.700	10.600	10.600	10.600	2,374
2025-09-22	10.550	10.700	10.550	10.700	10.700	6,703
2025-09-19	10.800	10.800	10.650	10.700	10.700	3,980
2025-09-18	10.600	10.850	10.600	10.800	10.800	1,612
2025-09-17	11.000	11.000	10.550	10.850	10.850	3,568
2025-09-16	11.100	11.150	10.950	11.000	11.000	847
2025-09-15	10.900	11.150	10.900	11.150	11.150	1,407
2025-09-12	11.100	11.200	10.900	10.900	10.900	3,005
2025-09-11	11.050	11.100	11.000	11.100	11.100	7,858
2025-09-10	11.000	11.150	10.600	11.050	11.050	6,756
2025-09-09	11.000	11.200	10.900	10.900	10.900	969
2025-09-08	11.150	11.200	11.000	11.200	11.200	3,159
2025-09-05	11.350	11.350	11.050	11.350	11.350	2,089
2025-09-04	11.100	11.100	10.850	11.000	11.000	620
2025-09-03	11.250	11.250	10.900	10.900	10.900	3,003
2025-09-02	10.700	11.200	10.650	11.100	11.100	7,600
2025-09-01	11.250	11.250	10.700	10.800	10.800	11,964
2025-08-29	11.500	11.600	11.300	11.300	11.300	3,767
2025-08-28	11.500	11.700	11.350	11.350	11.350	736
2025-08-27	11.800	11.800	11.500	11.500	11.500	4,284
2025-08-26	11.800	11.950	11.600	11.800	11.800	5,549
2025-08-25	11.650	11.950	11.500	11.800	11.800	1,246
2025-08-22	11.800	11.950	11.250	11.650	11.650	20,929
2025-08-21	11.800	11.950	11.700	11.950	11.950	3,121
2025-08-20	12.150	12.200	11.550	11.600	11.600	7,958
2025-08-19	12.150	12.200	12.050	12.100	12.100	13,657
2025-08-18	12.200	12.200	11.850	12.150	12.150	23,643
2025-08-14	11.950	12.000	11.800	11.800	11.800	19,224
2025-08-13	11.650	11.950	11.200	11.800	11.800	34,065
2025-08-12	11.500	11.750	10.850	11.600	11.600	16,164
2025-08-11	10.750	11.400	10.300	11.400	11.400	29,917
2025-08-08	10.650	10.800	10.600	10.800	10.800	2,934

← NewerPage 5 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.