Grodno S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 10.380 | 10.400 | 10.300 | 10.340 | 10.340 | 2,873 |
| 2025-02-14 | 10.400 | 10.400 | 10.100 | 10.360 | 10.360 | 5,780 |
| 2025-02-13 | 10.040 | 10.360 | 10.040 | 10.360 | 10.360 | 3,509 |
| 2025-02-12 | 10.460 | 10.500 | 10.080 | 10.120 | 10.120 | 5,913 |
| 2025-02-11 | 10.400 | 10.480 | 10.320 | 10.460 | 10.460 | 4,233 |
| 2025-02-10 | 10.080 | 10.500 | 10.080 | 10.360 | 10.360 | 11,249 |
| 2025-02-07 | 9.860 | 10.080 | 9.860 | 10.040 | 10.040 | 2,455 |
| 2025-02-06 | 9.590 | 10.100 | 9.590 | 9.920 | 9.920 | 9,285 |
| 2025-02-05 | 9.600 | 9.690 | 9.500 | 9.690 | 9.690 | 4,835 |
| 2025-02-04 | 9.800 | 9.800 | 9.330 | 9.700 | 9.700 | 4,683 |
| 2025-02-03 | 9.800 | 9.940 | 9.760 | 9.800 | 9.800 | 2,547 |
| 2025-01-31 | 9.830 | 9.980 | 9.740 | 9.980 | 9.980 | 5,006 |
| 2025-01-30 | 9.900 | 10.000 | 9.900 | 9.910 | 9.910 | 3,080 |
| 2025-01-29 | 10.060 | 10.060 | 9.860 | 9.900 | 9.900 | 1,692 |
| 2025-01-28 | 9.890 | 10.160 | 9.890 | 10.060 | 10.060 | 2,446 |
| 2025-01-27 | 10.000 | 10.000 | 9.860 | 9.890 | 9.890 | 8,121 |
| 2025-01-24 | 10.100 | 10.200 | 10.100 | 10.120 | 10.120 | 4,525 |
| 2025-01-23 | 10.300 | 10.300 | 10.100 | 10.120 | 10.120 | 3,442 |
| 2025-01-22 | 10.300 | 10.480 | 10.140 | 10.200 | 10.200 | 9,920 |
| 2025-01-21 | 10.220 | 10.400 | 10.020 | 10.360 | 10.360 | 5,608 |
| 2025-01-20 | 10.260 | 10.480 | 10.100 | 10.200 | 10.200 | 7,686 |
| 2025-01-17 | 10.200 | 10.400 | 10.000 | 10.300 | 10.300 | 26,701 |
| 2025-01-16 | 9.470 | 10.200 | 9.450 | 10.000 | 10.000 | 19,586 |
| 2025-01-15 | 9.280 | 9.440 | 9.060 | 9.440 | 9.440 | 2,607 |
| 2025-01-14 | 9.270 | 9.330 | 9.030 | 9.320 | 9.320 | 1,496 |
| 2025-01-13 | 9.020 | 9.280 | 9.010 | 9.270 | 9.270 | 2,931 |
| 2025-01-10 | 9.040 | 9.430 | 8.900 | 9.280 | 9.280 | 12,404 |
| 2025-01-09 | 8.940 | 9.340 | 8.940 | 9.260 | 9.260 | 5,226 |
| 2025-01-08 | 9.290 | 9.290 | 8.910 | 9.080 | 9.080 | 1,588 |
| 2025-01-07 | 9.310 | 9.390 | 9.140 | 9.180 | 9.180 | 750 |
| 2025-01-03 | 9.190 | 9.370 | 8.900 | 9.310 | 9.310 | 8,613 |
| 2025-01-02 | 8.970 | 9.200 | 8.650 | 9.200 | 9.200 | 6,879 |
| 2024-12-30 | 8.850 | 8.980 | 8.800 | 8.970 | 8.970 | 24,290 |
| 2024-12-27 | 8.900 | 8.900 | 8.750 | 8.850 | 8.850 | 6,254 |
| 2024-12-23 | 8.980 | 9.070 | 8.500 | 8.900 | 8.900 | 53,790 |
| 2024-12-20 | 8.910 | 9.090 | 8.900 | 8.980 | 8.980 | 7,889 |
| 2024-12-19 | 9.000 | 9.100 | 8.900 | 9.090 | 9.090 | 14,287 |
| 2024-12-18 | 9.030 | 9.150 | 8.960 | 9.100 | 9.100 | 7,204 |
| 2024-12-17 | 9.050 | 9.050 | 8.910 | 9.000 | 9.000 | 13,225 |
| 2024-12-16 | 8.900 | 9.380 | 8.520 | 9.050 | 9.050 | 16,957 |
| 2024-12-13 | 8.350 | 8.930 | 8.350 | 8.900 | 8.900 | 14,518 |
| 2024-12-12 | 8.350 | 8.560 | 8.350 | 8.470 | 8.470 | 10,481 |
| 2024-12-11 | 8.530 | 8.530 | 8.350 | 8.410 | 8.410 | 7,952 |
| 2024-12-10 | 8.390 | 8.560 | 8.350 | 8.400 | 8.400 | 22,014 |
| 2024-12-09 | 8.540 | 8.540 | 8.390 | 8.470 | 8.470 | 12,780 |
| 2024-12-06 | 8.450 | 8.690 | 8.350 | 8.360 | 8.360 | 24,053 |
| 2024-12-05 | 8.120 | 8.600 | 8.100 | 8.450 | 8.450 | 47,410 |
| 2024-12-04 | 8.800 | 8.890 | 8.780 | 8.860 | 8.860 | 13,531 |
| 2024-12-03 | 9.020 | 9.090 | 8.810 | 8.900 | 8.900 | 12,800 |
| 2024-12-02 | 9.530 | 9.530 | 8.860 | 9.090 | 9.090 | 27,691 |
| 2024-11-29 | 9.620 | 9.900 | 9.620 | 9.620 | 9.620 | 1,701 |
| 2024-11-28 | 9.800 | 9.800 | 9.410 | 9.780 | 9.780 | 2,405 |
| 2024-11-27 | 9.930 | 9.930 | 9.760 | 9.910 | 9.910 | 2,617 |
| 2024-11-26 | 9.890 | 9.950 | 9.800 | 9.950 | 9.950 | 1,841 |
| 2024-11-25 | 9.980 | 9.980 | 9.300 | 9.940 | 9.940 | 5,089 |
| 2024-11-22 | 9.990 | 9.990 | 9.640 | 9.980 | 9.980 | 4,181 |
| 2024-11-21 | 10.000 | 10.000 | 9.620 | 10.000 | 10.000 | 9,377 |
| 2024-11-20 | 10.000 | 10.160 | 9.910 | 10.000 | 10.000 | 3,532 |
| 2024-11-19 | 10.200 | 10.200 | 10.000 | 10.000 | 10.000 | 4,385 |
| 2024-11-18 | 10.080 | 10.440 | 10.040 | 10.220 | 10.220 | 1,306 |
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.