Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	10.350	10.350	10.350	10.350	10.350	19
2024-08-19	10.300	10.300	10.250	10.300	10.300	1,319
2024-08-16	10.200	10.200	10.000	10.200	10.200	32
2024-08-14	10.000	10.150	10.000	10.000	10.000	873
2024-08-13	10.350	10.350	10.000	10.000	10.000	1,002
2024-08-12	10.350	10.350	10.100	10.250	10.250	717
2024-08-09	10.400	10.400	10.350	10.350	10.350	514
2024-08-08	10.200	10.300	10.100	10.300	10.300	4,337
2024-08-07	10.450	10.450	10.000	10.300	10.300	670
2024-08-06	10.000	10.300	10.000	10.200	10.200	2,788
2024-08-05	10.250	10.500	10.000	10.150	10.150	1,487
2024-08-02	10.700	10.800	10.200	10.750	10.750	1,545
2024-08-01	10.350	11.300	10.300	10.800	10.800	4,237
2024-07-31	9.980	10.200	9.980	10.200	10.200	328
2024-07-30	9.980	9.980	9.960	9.980	9.980	916
2024-07-29	9.940	10.000	9.900	9.980	9.980	882
2024-07-26	10.000	10.300	9.540	9.800	9.800	3,186
2024-07-25	10.550	10.550	9.500	10.100	10.100	8,681
2024-07-24	10.450	10.600	10.450	10.600	10.600	455
2024-07-23	10.600	10.650	10.300	10.650	10.650	265
2024-07-22	10.650	10.650	10.400	10.600	10.600	316
2024-07-19	10.600	10.650	10.250	10.650	10.650	2,869
2024-07-18	10.500	10.600	10.350	10.600	10.600	2,170
2024-07-17	10.500	10.550	10.450	10.500	10.500	139
2024-07-16	10.300	10.550	10.300	10.500	10.500	521
2024-07-15	10.500	10.600	10.200	10.300	10.300	1,472
2024-07-12	10.400	10.650	10.250	10.400	10.400	978
2024-07-11	11.300	11.300	9.520	10.650	10.650	21,885
2024-07-10	11.300	11.300	11.100	11.100	11.100	362
2024-07-09	11.100	11.300	11.000	11.100	11.100	4,461
2024-07-08	11.200	11.300	11.200	11.300	11.300	213
2024-07-05	11.250	11.250	10.950	11.200	11.200	699
2024-07-04	11.000	11.250	11.000	11.250	11.250	578
2024-07-03	11.200	11.200	11.000	11.000	11.000	466
2024-07-02	11.050	11.300	11.050	11.200	11.200	1,006
2024-07-01	11.300	11.300	11.050	11.300	11.300	424
2024-06-28	11.250	11.300	11.200	11.200	11.200	285
2024-06-27	11.000	11.150	10.900	11.000	11.000	5
2024-06-26	11.250	11.300	10.850	11.250	11.250	743
2024-06-25	11.050	11.250	11.050	11.050	11.050	26
2024-06-24	10.950	11.300	10.950	11.300	11.300	1,316
2024-06-21	10.850	11.400	10.850	11.400	11.400	5,043
2024-06-20	10.950	11.200	10.950	10.950	10.950	565
2024-06-19	11.150	11.200	11.150	11.150	11.150	112
2024-06-18	11.100	11.150	11.050	11.150	11.150	258
2024-06-17	11.000	11.100	10.700	11.100	11.100	1,058
2024-06-14	11.000	11.200	11.000	11.000	11.000	633
2024-06-13	11.050	11.100	11.000	11.050	11.050	1,449
2024-06-12	11.100	11.100	11.050	11.100	11.100	1,127
2024-06-11	11.400	11.400	11.000	11.050	11.050	1,025
2024-06-10	11.400	11.400	11.400	11.400	11.400	1
2024-06-07	11.500	11.500	11.500	11.500	11.500	135
2024-06-06	11.350	11.450	11.350	11.450	11.450	279
2024-06-05	11.500	11.500	11.500	11.500	11.500	385
2024-06-04	11.450	11.500	11.450	11.500	11.500	591
2024-06-03	11.400	11.550	11.400	11.400	11.400	213
2024-05-31	11.650	11.650	11.350	11.350	11.350	666
2024-05-29	11.700	11.700	11.350	11.350	11.350	224
2024-05-28	11.500	11.700	11.500	11.700	11.700	2,266
2024-05-27	11.600	11.600	11.300	11.500	11.500	62

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.