Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	12.600	12.600	12.550	12.600	12.600	9
2023-09-01	12.700	12.800	12.100	12.600	12.600	2,957
2023-08-31	12.000	12.700	12.000	12.700	12.700	3,757
2023-08-30	12.200	12.300	12.000	12.000	12.000	1,857
2023-08-29	12.200	12.550	12.200	12.200	12.200	443
2023-08-28	12.450	12.500	12.200	12.200	12.200	1,875
2023-08-25	12.250	12.700	12.200	12.450	12.450	909
2023-08-24	11.850	12.250	11.850	12.250	12.250	335
2023-08-23	12.300	12.450	11.800	11.800	11.800	7,102
2023-08-22	12.350	12.700	12.200	12.700	12.700	1,012
2023-08-21	12.350	12.750	12.350	12.700	12.700	256
2023-08-18	12.500	12.650	12.300	12.300	12.300	2,225
2023-08-17	12.500	12.800	12.450	12.500	12.500	2,841
2023-08-16	12.400	12.400	12.400	12.400	12.400	2
2023-08-14	12.700	12.800	12.100	12.100	12.100	1,346
2023-08-11	12.600	12.600	12.600	12.600	12.600	18
2023-08-10	12.300	12.650	12.300	12.600	12.600	228
2023-08-09	12.150	12.650	12.150	12.600	12.600	512
2023-08-08	12.400	12.750	12.150	12.300	12.300	2,403
2023-08-07	12.550	12.550	12.400	12.400	12.400	1,406
2023-08-04	12.550	12.750	12.400	12.550	12.550	887
2023-08-03	12.800	12.800	12.650	12.800	12.800	627
2023-08-02	13.000	13.000	12.250	12.800	12.800	7,087
2023-08-01	12.650	13.000	12.500	13.000	13.000	3,547
2023-07-31	12.700	12.700	12.450	12.650	12.650	4,264
2023-07-28	12.750	12.750	12.500	12.650	12.650	171
2023-07-27	12.750	12.750	12.500	12.500	12.500	2,338
2023-07-26	12.650	12.850	12.650	12.750	12.750	236
2023-07-25	12.650	12.900	12.650	12.900	12.900	192
2023-07-24	12.850	12.900	12.600	12.850	12.850	405
2023-07-21	12.900	12.900	12.600	12.800	12.800	1,002
2023-07-20	12.350	12.900	12.350	12.800	12.800	3,730
2023-07-19	12.800	13.300	12.500	12.900	12.900	6,007
2023-07-18	12.500	12.900	12.500	12.800	12.800	193
2023-07-17	12.700	12.900	12.600	12.800	12.800	6,310
2023-07-14	12.450	12.900	12.300	12.650	12.650	3,588
2023-07-13	12.950	12.950	12.150	12.600	12.600	4,655
2023-07-12	12.500	12.950	11.500	12.950	12.950	6,316
2023-07-11	12.600	12.700	12.400	12.700	12.700	1,510
2023-07-10	12.950	12.950	12.500	12.850	12.850	1,117
2023-07-07	13.000	13.000	12.500	12.500	12.500	2,206
2023-07-06	12.700	13.000	12.500	13.000	13.000	7,394
2023-07-05	13.400	13.400	12.950	13.000	13.000	4,265
2023-07-04	13.600	13.600	13.100	13.400	13.400	3,305
2023-07-03	13.350	13.500	13.000	13.400	13.400	4,303
2023-06-30	13.350	13.350	12.950	13.050	13.050	3,266
2023-06-29	12.900	13.100	12.850	12.950	12.950	5,775
2023-06-28	13.450	13.450	12.900	13.100	13.100	12,127
2023-06-27	14.200	14.250	13.100	13.200	13.200	13,756
2023-06-26	13.650	14.450	13.200	14.200	14.200	44,024
2023-06-23	12.000	13.500	12.000	13.450	13.450	72,247
2023-06-22	11.300	12.000	11.300	11.850	11.850	7,522
2023-06-21	11.000	11.250	10.850	11.250	11.250	9,869
2023-06-20	11.000	11.000	10.900	10.900	10.900	449
2023-06-19	10.850	11.000	10.850	11.000	11.000	708
2023-06-16	10.950	11.000	10.850	10.850	10.850	1,009
2023-06-15	10.750	10.750	10.650	10.750	10.750	2,424
2023-06-14	10.800	10.900	10.800	10.800	10.800	1,791
2023-06-13	11.300	11.300	10.200	10.750	10.750	17,811
2023-06-12	11.400	11.400	11.300	11.300	11.300	1,566

← NewerPage 14 of 21 · 1,246 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.