Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	11.700	11.950	11.700	11.950	11.950	2,391
2024-02-23	11.650	11.800	11.600	11.800	11.800	3,294
2024-02-22	11.700	11.850	11.650	11.700	11.700	984
2024-02-21	11.700	11.900	11.550	11.650	11.650	4,458
2024-02-20	11.800	11.800	11.600	11.800	11.800	1,181
2024-02-19	11.900	11.950	11.650	11.800	11.800	2,660
2024-02-16	11.650	11.950	11.650	11.700	11.700	1,001
2024-02-15	11.600	12.000	11.600	11.700	11.700	4,079
2024-02-14	11.750	11.850	11.600	11.600	11.600	1,597
2024-02-13	11.750	11.900	11.750	11.750	11.750	742
2024-02-12	11.800	11.900	11.750	11.750	11.750	643
2024-02-09	11.900	12.000	11.600	12.000	12.000	7,752
2024-02-08	11.800	12.000	11.800	11.900	11.900	5,391
2024-02-07	11.800	11.850	11.800	11.800	11.800	46
2024-02-06	12.000	12.000	11.800	12.000	12.000	812
2024-02-05	11.900	12.000	11.800	12.000	12.000	1,778
2024-02-02	12.000	12.000	11.900	12.000	12.000	2,266
2024-02-01	11.950	12.000	11.850	12.000	12.000	1,404
2024-01-31	12.000	12.000	11.900	11.900	11.900	343
2024-01-30	11.950	12.000	11.950	11.950	11.950	1,009
2024-01-29	11.950	11.950	11.800	11.950	11.950	1,744
2024-01-25	11.850	11.950	11.800	11.800	11.800	221
2024-01-23	11.900	11.900	11.750	11.800	11.800	1,163
2024-01-22	11.950	12.000	11.950	11.950	11.950	1,827
2024-01-19	11.800	11.950	11.800	11.950	11.950	32
2024-01-18	11.900	12.000	11.600	11.800	11.800	2,960
2024-01-17	11.900	12.100	11.800	12.050	12.050	388
2024-01-16	12.200	12.250	12.050	12.050	12.050	167
2024-01-15	11.850	12.300	11.850	11.950	11.950	2,097
2024-01-12	12.050	12.100	11.850	11.850	11.850	3,102
2024-01-11	12.050	12.050	11.850	12.000	12.000	2,059
2024-01-10	11.900	12.050	11.800	12.050	12.050	1,748
2024-01-09	12.200	12.200	11.900	11.900	11.900	410
2024-01-08	12.200	12.200	11.900	11.900	11.900	680
2024-01-05	12.200	12.200	12.000	12.200	12.200	4,992
2024-01-04	12.250	12.250	12.000	12.000	12.000	426
2024-01-03	12.300	12.300	12.000	12.250	12.250	673
2024-01-02	12.200	12.300	12.000	12.300	12.300	4,529
2023-12-29	12.150	12.200	12.000	12.200	12.200	1,168
2023-12-28	11.800	12.200	11.800	12.150	12.150	3,636
2023-12-27	11.950	12.150	11.850	11.900	11.900	2,758
2023-12-22	11.900	12.000	11.800	11.950	11.950	2,939
2023-12-21	12.150	12.250	12.050	12.100	12.100	1,735
2023-12-20	12.000	12.300	12.000	12.150	12.150	945
2023-12-19	12.250	12.350	11.700	12.350	12.350	4,511
2023-12-18	12.100	12.300	11.900	12.300	12.300	2,985
2023-12-15	12.100	12.200	12.000	12.200	12.200	1,295
2023-12-14	12.100	12.200	11.700	12.000	12.000	5,031
2023-12-13	12.100	12.100	12.000	12.000	12.000	261
2023-12-12	11.950	12.200	11.950	12.200	12.200	268
2023-12-11	12.000	12.200	11.900	12.000	12.000	1,978
2023-12-08	12.100	12.200	12.000	12.000	12.000	359
2023-12-07	12.000	12.100	12.000	12.100	12.100	1,925
2023-12-06	12.050	12.150	12.000	12.000	12.000	2,116
2023-12-05	12.000	12.150	11.750	11.900	11.900	1,257
2023-12-04	12.200	12.300	12.000	12.150	12.150	768
2023-12-01	12.150	12.200	11.850	12.200	12.200	4,683
2023-11-30	12.200	12.200	12.000	12.000	12.000	440
2023-11-29	11.850	12.000	11.800	12.000	12.000	1,128
2023-11-28	12.100	12.100	11.900	12.000	12.000	505

← NewerPage 12 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.