Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	11.450	11.700	11.300	11.350	11.350	1,480
2024-05-23	11.450	11.500	11.300	11.300	11.300	1,971
2024-05-22	11.450	11.500	11.350	11.350	11.350	1,134
2024-05-21	11.700	11.700	11.400	11.400	11.400	652
2024-05-20	11.550	11.650	11.350	11.650	11.650	4,491
2024-05-17	11.350	11.600	11.350	11.600	11.600	3,807
2024-05-16	11.500	11.600	11.400	11.450	11.450	5,433
2024-05-15	11.400	11.500	11.400	11.500	11.500	985
2024-05-14	11.250	11.600	11.250	11.500	11.500	544
2024-05-13	11.500	11.500	11.450	11.500	11.500	409
2024-05-10	11.500	11.500	11.500	11.500	11.500	117
2024-05-09	11.500	11.600	11.350	11.350	11.350	222
2024-05-08	11.400	11.750	11.400	11.500	11.500	3,447
2024-05-07	11.350	11.500	11.150	11.400	11.400	397
2024-05-06	11.550	11.600	11.250	11.500	11.500	3,212
2024-05-02	11.450	11.550	11.000	11.550	11.550	1,535
2024-04-30	11.100	11.450	10.700	11.450	11.450	5,510
2024-04-29	11.250	11.300	11.250	11.300	11.300	148
2024-04-26	11.050	11.250	11.050	11.250	11.250	187
2024-04-25	11.000	11.300	10.950	11.150	11.150	364
2024-04-24	11.350	11.450	11.000	11.150	11.150	702
2024-04-23	11.300	11.300	11.050	11.300	11.300	859
2024-04-22	11.000	11.350	11.000	11.250	11.250	720
2024-04-19	11.050	11.050	11.000	11.000	11.000	1,160
2024-04-18	11.150	11.150	11.100	11.150	11.150	398
2024-04-17	11.150	11.150	11.000	11.150	11.150	1,447
2024-04-16	11.150	11.150	11.050	11.150	11.150	969
2024-04-15	11.150	11.150	11.150	11.150	11.150	1,184
2024-04-12	11.550	11.600	11.000	11.150	11.150	4,364
2024-04-11	11.550	11.650	11.100	11.550	11.550	2,795
2024-04-10	11.700	11.700	11.500	11.700	11.700	453
2024-04-09	11.650	11.700	11.550	11.700	11.700	236
2024-04-08	11.550	11.550	11.450	11.450	11.450	3,695
2024-04-05	11.850	11.850	11.500	11.550	11.550	965
2024-04-04	11.700	11.850	11.700	11.850	11.850	1,200
2024-04-03	11.800	11.850	11.700	11.700	11.700	808
2024-04-02	11.650	11.700	11.650	11.700	11.700	740
2024-03-28	11.800	11.850	11.650	11.650	11.650	1,467
2024-03-27	11.750	11.900	11.750	11.900	11.900	4,835
2024-03-26	11.750	11.800	11.550	11.800	11.800	817
2024-03-25	11.550	11.750	11.500	11.750	11.750	4,116
2024-03-22	11.800	11.800	11.550	11.650	11.650	998
2024-03-21	11.800	11.800	11.650	11.650	11.650	499
2024-03-20	11.750	11.800	11.550	11.700	11.700	6,065
2024-03-19	11.750	11.750	11.500	11.550	11.550	406
2024-03-18	11.700	11.850	11.500	11.550	11.550	1,971
2024-03-15	11.650	11.700	11.650	11.650	11.650	2,132
2024-03-14	11.700	11.900	11.550	11.800	11.800	4,634
2024-03-13	11.900	11.900	11.700	11.900	11.900	642
2024-03-12	11.900	11.900	11.650	11.900	11.900	755
2024-03-11	11.650	12.000	11.650	11.750	11.750	322
2024-03-08	11.600	11.900	11.600	11.750	11.750	789
2024-03-07	11.650	11.800	11.550	11.750	11.750	2,214
2024-03-06	11.850	11.850	11.600	11.650	11.650	1,458
2024-03-05	11.700	11.950	11.650	11.950	11.950	2,546
2024-03-04	11.800	11.900	11.750	11.750	11.750	520
2024-03-01	11.850	11.950	11.800	11.900	11.900	832
2024-02-29	11.800	11.800	11.800	11.800	11.800	461
2024-02-28	11.950	11.950	11.650	11.850	11.850	2,403
2024-02-27	11.800	11.950	11.650	11.900	11.900	2,324

← NewerPage 11 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.