Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	11.400	11.400	11.400	11.400	11.400	38
2023-06-07	11.400	11.400	11.400	11.400	11.400	555
2023-06-06	11.600	11.600	11.600	11.600	11.600	444
2023-06-05	11.500	11.800	11.350	11.350	11.350	779
2023-06-02	11.400	11.700	11.400	11.500	11.500	1,851
2023-06-01	11.400	11.500	11.300	11.500	11.500	882
2023-05-31	11.400	11.400	11.350	11.350	11.350	9
2023-05-30	11.650	11.650	11.500	11.500	11.500	253
2023-05-29	11.200	11.550	11.200	11.350	11.350	149
2023-05-26	11.200	11.550	11.200	11.200	11.200	529
2023-05-25	11.250	11.300	11.250	11.300	11.300	552
2023-05-24	11.400	11.450	11.400	11.400	11.400	2,450
2023-05-23	11.400	11.650	11.400	11.450	11.450	1,091
2023-05-22	11.350	11.900	11.350	11.400	11.400	1,540
2023-05-19	11.600	11.650	11.400	11.450	11.450	2,439
2023-05-18	11.850	11.850	11.550	11.600	11.600	1,297
2023-05-17	11.800	11.850	11.700	11.850	11.850	2,242
2023-05-16	11.900	12.000	11.700	11.700	11.700	730
2023-05-15	12.100	12.400	11.800	11.800	11.800	769
2023-05-12	12.350	12.650	12.000	12.050	12.050	1,153
2023-05-11	11.950	12.300	11.850	12.300	12.300	5,783
2023-05-10	11.900	11.900	11.850	11.850	11.850	17
2023-05-09	12.000	12.000	11.600	11.900	11.900	797
2023-05-08	11.800	11.950	11.750	11.950	11.950	1,160
2023-05-05	11.800	12.000	11.800	11.800	11.800	1,569
2023-05-04	11.650	11.800	11.550	11.650	11.650	1,201
2023-05-02	11.750	11.950	11.250	11.550	11.550	2,133
2023-04-28	11.850	11.900	11.750	11.800	11.800	465
2023-04-27	11.950	11.950	11.850	11.850	11.850	5
2023-04-26	11.900	12.000	11.900	11.950	11.950	650
2023-04-25	11.700	11.950	11.500	11.500	11.500	5,266
2023-04-24	11.900	11.900	11.800	11.800	11.800	1,389
2023-04-21	12.050	12.050	11.900	11.900	11.900	1,467
2023-04-20	12.250	12.350	12.100	12.200	12.200	2,655
2023-04-19	12.300	12.300	12.200	12.200	12.200	426
2023-04-18	12.100	12.350	12.100	12.300	12.300	1,035
2023-04-17	12.550	12.550	12.100	12.100	12.100	804
2023-04-14	12.100	12.300	12.100	12.250	12.250	234
2023-04-13	12.150	12.150	12.150	12.150	12.150	78
2023-04-12	12.500	12.500	12.000	12.100	12.100	1,667
2023-04-11	12.450	12.550	12.000	12.550	12.550	1,646
2023-04-06	12.300	12.400	12.300	12.400	12.400	1,000
2023-04-05	12.300	12.300	12.300	12.300	12.300	2
2023-04-04	12.350	12.350	11.750	12.300	12.300	70
2023-04-03	12.350	12.350	11.850	12.350	12.350	1,870
2023-03-31	12.150	12.450	11.750	12.350	12.350	407
2023-03-30	11.900	12.200	11.750	12.150	12.150	1,927
2023-03-29	11.850	11.850	11.700	11.800	11.800	360
2023-03-28	11.700	11.800	11.700	11.800	11.800	458
2023-03-27	11.400	11.700	11.200	11.700	11.700	1,485
2023-03-24	11.200	11.300	11.050	11.050	11.050	1,706
2023-03-23	11.800	11.800	11.400	11.400	11.400	3
2023-03-22	11.500	11.800	11.500	11.600	11.600	111
2023-03-21	11.600	11.850	11.500	11.500	11.500	834
2023-03-20	11.500	11.700	11.350	11.350	11.350	1,669
2023-03-17	11.750	11.750	11.300	11.750	11.750	1,177
2023-03-16	11.500	11.800	11.400	11.750	11.750	2,109
2023-03-15	11.950	11.950	11.650	11.650	11.650	1,265
2023-03-14	11.650	12.200	11.300	12.000	12.000	6,269
2023-03-13	12.000	12.300	11.750	11.750	11.750	2,057

← NewerPage 15 of 21 · 1,249 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.