Grodno S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.750	14.100	13.600	14.000	14.000	8,587
2026-10-15	13.900	14.000	13.500	13.700	13.700	11,634
2026-10-14	13.950	14.000	13.800	14.000	14.000	4,798
2026-10-13	14.100	14.400	13.850	14.000	14.000	34,334
2026-10-12	14.600	14.600	14.050	14.200	14.200	30,214
2026-10-09	14.500	14.650	14.400	14.600	14.600	5,467
2026-10-08	14.500	14.700	14.200	14.300	14.300	10,250
2026-10-07	14.850	14.950	14.450	14.650	14.650	3,653
2026-10-06	15.000	15.000	14.500	14.850	14.850	5,710
2026-10-05	15.000	15.200	14.750	14.750	14.750	11,709
2026-10-02	14.650	15.150	14.400	14.800	14.800	19,225
2026-10-01	14.400	14.400	14.000	14.300	14.300	10,187
2026-09-30	14.350	14.650	13.950	14.400	14.400	6,708
2026-09-29	14.350	14.400	14.050	14.400	14.400	4,819
2026-09-28	14.300	14.400	14.200	14.350	14.350	7,125
2026-09-25	14.350	14.500	14.200	14.400	14.400	10,345
2026-09-24	14.800	14.950	14.350	14.550	14.550	9,022
2026-09-23	14.850	14.850	14.500	14.800	14.800	6,881
2026-09-22	14.500	14.850	14.500	14.850	14.850	5,105
2026-09-21	14.550	14.700	14.350	14.500	14.500	6,001
2026-09-18	14.700	14.900	14.300	14.550	14.550	19,177
2026-09-17	14.950	14.950	14.700	14.700	14.700	2,555
2026-09-16	14.850	14.950	14.600	14.900	14.900	2,374
2026-09-15	15.150	15.200	14.600	14.650	14.650	10,897
2026-09-14	14.950	15.150	14.700	15.100	15.100	7,734
2026-09-11	15.000	15.250	14.550	14.950	14.950	9,108
2026-09-10	15.000	15.200	14.700	14.800	14.800	7,895
2026-09-09	15.450	15.450	14.900	15.200	15.200	9,038
2026-09-08	15.200	15.450	15.200	15.400	15.400	10,011
2026-09-07	15.050	15.300	14.900	15.250	15.250	5,872
2026-09-04	15.050	15.150	14.750	15.050	15.050	8,264
2026-09-03	15.250	15.300	14.600	14.950	14.950	15,821
2026-09-02	14.550	15.400	14.550	15.250	15.250	56,844
2026-09-01	14.400	14.600	14.250	14.500	14.500	11,093
2026-08-31	14.950	14.950	14.200	14.450	14.450	48,911
2026-08-28	15.250	15.250	14.800	14.950	14.950	36,462
2026-08-27	15.400	15.400	15.100	15.150	15.150	8,564
2026-08-26	15.400	15.650	15.200	15.400	15.400	22,373
2026-08-25	15.250	15.850	15.100	15.350	15.350	33,676
2026-08-24	15.300	15.350	14.950	15.100	15.100	67,789
2026-08-21	15.900	16.400	15.200	15.400	15.400	222,883
2026-08-20	17.300	17.600	17.300	17.300	17.300	8,879
2026-08-19	16.750	17.750	16.750	17.300	17.300	107,553
2026-08-18	16.800	16.950	15.850	16.800	16.800	19,286
2026-08-17	17.500	17.500	16.800	17.000	17.000	21,309
2026-08-14	17.800	17.800	17.500	17.600	17.600	7,075
2026-08-13	18.200	18.350	17.750	17.800	17.800	4,737
2026-08-12	18.100	18.300	18.050	18.200	18.200	9,939
2026-08-11	17.850	18.150	17.100	18.100	18.100	15,762
2026-08-10	18.250	18.450	17.700	18.050	18.050	12,588
2026-08-07	18.150	18.800	18.150	18.350	18.350	35,996
2026-08-06	17.050	18.000	17.050	18.000	18.000	20,046
2026-08-05	17.400	17.400	17.050	17.050	17.050	6,876
2026-08-04	16.700	17.500	16.700	17.200	17.200	38,434
2026-08-03	16.750	16.950	16.600	16.650	16.650	14,105
2026-07-31	16.750	16.750	16.400	16.750	16.750	5,009
2026-07-30	16.600	16.750	16.450	16.750	16.750	2,844
2026-07-29	16.850	16.850	16.450	16.500	16.500	15,196
2026-07-28	17.250	17.300	16.600	16.850	16.850	8,299
2026-07-27	16.500	17.400	16.350	17.250	17.250	46,245

Page 1 of 5 · 249 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.