Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	12.100	12.100	12.000	12.000	12.000	602
2023-11-24	11.950	12.250	11.900	11.900	11.900	1,852
2023-11-23	11.950	12.000	11.650	11.850	11.850	481
2023-11-22	12.250	12.300	11.600	11.950	11.950	4,322
2023-11-21	12.250	12.300	12.000	12.250	12.250	1,452
2023-11-20	12.300	12.300	12.100	12.150	12.150	696
2023-11-17	12.250	12.400	12.000	12.250	12.250	298
2023-11-16	12.050	12.150	12.050	12.150	12.150	188
2023-11-15	12.000	12.400	12.000	12.150	12.150	2,976
2023-11-14	12.150	12.300	11.900	12.300	12.300	1,523
2023-11-13	11.750	12.400	11.750	12.250	12.250	3,253
2023-11-10	11.750	11.850	11.500	11.850	11.850	3,655
2023-11-09	11.950	12.000	11.400	11.950	11.950	3,547
2023-11-08	12.000	12.250	11.900	11.950	11.950	4,652
2023-11-07	12.200	12.200	12.000	12.000	12.000	6,534
2023-11-06	12.300	12.300	12.200	12.300	12.300	2,475
2023-11-03	12.250	12.400	12.250	12.350	12.350	809
2023-11-02	11.800	12.300	11.800	12.250	12.250	2,368
2023-10-31	12.300	12.500	12.000	12.100	12.100	4,514
2023-10-30	12.600	12.600	12.350	12.600	12.600	637
2023-10-27	12.100	12.600	12.100	12.400	12.400	1,201
2023-10-26	12.700	12.700	12.700	12.700	12.700	135
2023-10-25	12.700	12.700	12.450	12.450	12.450	66
2023-10-24	12.650	12.650	12.650	12.650	12.650	136
2023-10-23	12.650	12.650	12.350	12.450	12.450	401
2023-10-20	12.550	12.650	12.550	12.650	12.650	103
2023-10-19	12.850	12.900	12.150	12.400	12.400	4,564
2023-10-18	12.700	12.950	12.700	12.950	12.950	626
2023-10-17	12.600	12.700	12.600	12.700	12.700	3,642
2023-10-16	12.700	13.400	12.650	12.650	12.650	3,558
2023-10-13	12.450	12.700	12.350	12.700	12.700	564
2023-10-12	12.600	12.600	12.500	12.550	12.550	233
2023-10-11	12.700	12.700	12.600	12.700	12.700	508
2023-10-10	12.700	12.700	12.400	12.700	12.700	4,390
2023-10-09	12.600	12.700	12.500	12.500	12.500	34
2023-10-06	12.800	12.800	12.350	12.350	12.350	341
2023-10-05	12.450	12.950	12.450	12.650	12.650	300
2023-10-04	12.800	13.000	12.450	12.600	12.600	117
2023-10-03	12.700	12.700	12.600	12.600	12.600	39
2023-10-02	12.300	12.950	12.300	12.700	12.700	10,980
2023-09-29	12.450	12.600	12.250	12.550	12.550	122
2023-09-28	12.350	12.350	12.200	12.250	12.250	412
2023-09-27	12.500	12.500	12.250	12.450	12.450	580
2023-09-26	12.500	12.600	12.450	12.600	12.600	4,132
2023-09-25	12.400	12.400	12.350	12.350	12.350	150
2023-09-22	12.600	12.700	12.300	12.300	12.300	684
2023-09-21	12.550	12.700	12.200	12.700	12.700	1,747
2023-09-20	12.700	12.700	12.250	12.550	12.550	2,323
2023-09-19	12.700	12.700	12.500	12.600	12.600	216
2023-09-18	12.700	12.700	12.700	12.700	12.700	12
2023-09-15	12.550	12.800	12.450	12.800	12.800	285
2023-09-14	12.450	12.500	12.450	12.500	12.500	153
2023-09-13	12.250	12.450	12.250	12.450	12.450	287
2023-09-12	12.300	12.350	12.050	12.250	12.250	2,227
2023-09-11	12.500	12.600	12.400	12.600	12.600	2,938
2023-09-08	12.350	12.600	12.350	12.500	12.500	1,384
2023-09-07	12.350	12.600	12.350	12.350	12.350	3,232
2023-09-06	12.500	12.500	12.250	12.450	12.450	81
2023-09-05	12.600	12.600	12.500	12.550	12.550	3,624
2023-09-04	12.600	12.600	12.550	12.600	12.600	9

← NewerPage 13 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.