Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	10.500	10.700	10.300	10.350	10.350	9,124
2025-05-14	10.450	10.600	10.450	10.500	10.500	2,331
2025-05-13	10.550	10.750	10.450	10.500	10.500	2,981
2025-05-12	10.700	10.850	10.400	10.450	10.450	5,911
2025-05-09	10.900	10.900	10.600	10.700	10.700	2,614
2025-05-08	10.500	10.800	10.450	10.550	10.550	1,550
2025-05-07	10.800	10.800	10.450	10.450	10.450	3,635
2025-05-06	10.550	11.000	10.500	10.800	10.800	14,714
2025-05-05	10.450	11.050	10.450	10.500	10.500	41,991
2025-05-02	10.700	10.700	10.400	10.450	10.450	11,861
2025-04-30	10.500	10.650	10.250	10.650	10.650	2,500
2025-04-29	10.550	10.850	10.500	10.500	10.500	1,155
2025-04-28	10.600	10.900	10.500	10.550	10.550	1,081
2025-04-25	10.500	10.900	10.100	10.900	10.900	11,657
2025-04-24	10.350	10.500	10.100	10.500	10.500	2,590
2025-04-23	10.500	10.500	10.100	10.350	10.350	1,542
2025-04-22	10.300	10.550	10.300	10.550	10.550	3,433
2025-04-17	9.980	10.450	9.800	10.250	10.250	3,735
2025-04-16	9.860	9.980	9.780	9.900	9.900	1,833
2025-04-15	9.980	10.050	9.840	9.980	9.980	4,523
2025-04-14	9.900	10.000	9.640	9.900	9.900	2,234
2025-04-11	10.100	10.100	9.860	9.980	9.980	2,200
2025-04-10	10.050	10.350	9.700	10.050	10.050	13,902
2025-04-09	9.980	9.980	9.500	9.880	9.880	12,423
2025-04-08	10.000	10.150	9.860	10.000	10.000	13,416
2025-04-07	10.050	10.100	9.700	10.000	10.000	13,680
2025-04-04	10.800	10.800	9.720	10.300	10.300	14,854
2025-04-03	11.550	11.550	10.750	10.900	10.900	4,708
2025-04-02	11.500	11.500	11.150	11.200	11.200	5,624
2025-04-01	11.100	12.150	10.750	11.700	11.700	19,693
2025-03-31	11.200	11.220	11.000	11.120	11.120	6,497
2025-03-28	11.380	11.420	11.140	11.300	11.300	7,991
2025-03-27	11.160	11.380	11.000	11.140	11.140	9,514
2025-03-26	10.980	11.320	10.700	11.220	11.220	8,033
2025-03-25	10.960	11.100	10.800	10.880	10.880	4,130
2025-03-24	10.960	10.960	10.920	10.960	10.960	1,586
2025-03-21	11.000	11.200	10.960	11.160	11.160	3,024
2025-03-20	10.820	11.500	10.700	10.800	10.800	24,305
2025-03-19	10.720	10.820	10.620	10.700	10.700	2,309
2025-03-18	10.720	10.800	10.720	10.800	10.800	1,081
2025-03-17	10.760	10.860	10.720	10.720	10.720	1,736
2025-03-14	10.640	10.880	10.640	10.780	10.780	4,306
2025-03-13	10.840	10.860	10.620	10.620	10.620	3,533
2025-03-12	10.840	10.880	10.700	10.860	10.860	2,113
2025-03-11	11.000	11.000	10.780	10.840	10.840	1,893
2025-03-10	11.060	11.060	10.760	10.980	10.980	1,986
2025-03-07	11.100	11.100	10.700	11.100	11.100	3,176
2025-03-06	11.020	11.180	10.800	11.000	11.000	6,306
2025-03-05	10.900	11.260	10.900	11.200	11.200	1,659
2025-03-04	11.200	11.280	10.900	10.900	10.900	12,899
2025-03-03	11.340	11.580	11.280	11.580	11.580	5,133
2025-02-28	11.460	11.580	11.200	11.460	11.460	7,912
2025-02-27	11.600	11.740	11.040	11.180	11.180	7,115
2025-02-26	11.140	11.800	11.020	11.580	11.580	39,502
2025-02-25	11.000	11.100	10.860	11.000	11.000	5,951
2025-02-24	11.000	11.180	10.740	10.840	10.840	9,979
2025-02-21	10.900	11.380	10.740	11.000	11.000	19,432
2025-02-20	10.000	10.900	9.830	10.900	10.900	34,857
2025-02-19	10.000	10.300	9.780	10.000	10.000	9,069
2025-02-18	10.380	10.380	10.200	10.200	10.200	4,681

← NewerPage 7 of 21 · 1,255 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.