Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	10.080	10.480	10.040	10.480	10.480	1,042
2024-11-14	10.200	10.200	10.060	10.060	10.060	8,181
2024-11-13	10.300	10.300	9.920	10.120	10.120	10,841
2024-11-12	10.620	10.620	10.320	10.320	10.320	5,300
2024-11-08	10.540	10.700	10.420	10.620	10.620	3,086
2024-11-07	10.460	10.660	10.460	10.480	10.480	1,431
2024-11-06	10.580	10.600	10.460	10.480	10.480	1,875
2024-11-05	10.580	10.580	10.400	10.480	10.480	1,146
2024-11-04	10.420	10.580	10.420	10.480	10.480	492
2024-10-31	10.360	10.760	10.360	10.740	10.740	170
2024-10-30	10.880	10.880	10.220	10.700	10.700	9,470
2024-10-29	10.700	10.880	10.680	10.880	10.880	1,253
2024-10-28	10.660	10.700	10.640	10.680	10.680	838
2024-10-25	10.700	10.800	10.640	10.800	10.800	1,634
2024-10-24	10.660	10.880	10.660	10.660	10.660	6,810
2024-10-23	10.720	10.880	10.540	10.660	10.660	5,801
2024-10-22	11.060	11.080	10.720	10.740	10.740	2,527
2024-10-21	11.080	11.140	11.000	11.000	11.000	2,689
2024-10-18	11.180	11.180	11.000	11.020	11.020	1,095
2024-10-17	11.000	11.180	10.980	11.180	11.180	2,783
2024-10-16	10.820	10.960	10.820	10.860	10.860	3,304
2024-10-15	10.740	10.860	10.680	10.680	10.680	3,163
2024-10-14	10.660	10.880	10.540	10.700	10.700	4,293
2024-10-11	10.640	10.780	10.560	10.600	10.600	2,180
2024-10-10	10.480	10.780	10.480	10.560	10.560	2,662
2024-10-09	10.600	10.600	10.500	10.500	10.500	1,250
2024-10-08	10.700	10.700	10.360	10.560	10.560	3,921
2024-10-07	10.560	10.720	10.560	10.620	10.620	2,333
2024-10-04	10.840	10.840	10.460	10.560	10.560	6,271
2024-10-03	10.600	10.880	10.520	10.880	10.880	8,618
2024-10-02	11.020	11.140	10.220	10.700	10.700	6,971
2024-10-01	11.120	11.200	10.900	11.020	11.020	2,579
2024-09-30	11.100	11.380	11.060	11.200	11.200	9,170
2024-09-27	11.000	11.100	11.000	11.000	11.000	4,514
2024-09-26	11.000	11.200	10.800	11.020	11.020	8,584
2024-09-25	10.980	11.260	10.800	11.200	11.200	8,631
2024-09-24	10.820	11.000	10.800	10.800	10.800	2,475
2024-09-23	10.840	10.900	10.720	10.900	10.900	2,511
2024-09-20	11.140	11.160	10.840	10.840	10.840	2,074
2024-09-19	10.740	10.860	10.720	10.860	10.860	3,297
2024-09-18	11.260	11.380	10.720	10.760	10.760	3,236
2024-09-17	10.920	11.380	10.640	11.000	11.000	19,400
2024-09-16	10.700	10.920	10.700	10.800	10.800	3,259
2024-09-13	10.860	10.860	10.500	10.580	10.580	7,320
2024-09-12	10.300	10.840	10.300	10.740	10.740	20,593
2024-09-11	10.300	10.400	10.300	10.300	10.300	4,635
2024-09-10	10.240	10.460	10.240	10.300	10.300	3,881
2024-09-09	10.440	10.440	10.200	10.240	10.240	10,878
2024-09-06	10.620	10.780	10.420	10.420	10.420	5,245
2024-09-05	10.720	10.860	10.600	10.720	10.720	3,322
2024-09-04	10.980	10.980	10.500	10.720	10.720	14,466
2024-09-03	11.300	11.300	11.100	11.100	11.100	2,950
2024-09-02	11.380	11.380	11.100	11.200	11.200	4,981
2024-08-30	11.300	11.380	11.180	11.380	11.380	3,062
2024-08-29	10.800	11.360	10.800	11.300	11.300	10,954
2024-08-28	11.000	11.080	10.840	11.000	11.000	8,168
2024-08-27	11.340	11.400	11.020	11.080	11.080	24,418
2024-08-26	11.800	11.800	11.500	11.500	11.500	6,704
2024-08-23	11.760	11.820	11.660	11.820	11.820	3,360
2024-08-22	12.000	12.000	11.620	11.860	11.860	11,997

← NewerPage 9 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.