Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	12.300	12.450	12.000	12.000	12.000	3,569
2023-03-09	12.200	12.200	12.200	12.200	12.200	2,123
2023-03-08	12.400	12.400	12.000	12.050	12.050	540
2023-03-07	12.450	12.450	11.800	12.000	12.000	2,665
2023-03-06	12.300	12.450	11.900	12.450	12.450	3,161
2023-03-03	12.350	12.350	12.350	12.350	12.350	2
2023-03-02	12.450	12.450	12.050	12.350	12.350	580
2023-03-01	12.050	12.450	12.050	12.450	12.450	35
2023-02-28	12.050	12.400	11.900	12.400	12.400	3,837
2023-02-27	12.050	12.400	12.050	12.200	12.200	3,396
2023-02-24	12.350	12.350	12.000	12.150	12.150	537
2023-02-23	12.450	12.450	11.900	11.950	11.950	2,341
2023-02-22	12.400	12.400	12.200	12.250	12.250	2,529
2023-02-21	12.400	12.400	12.300	12.300	12.300	308
2023-02-20	12.400	12.400	12.250	12.300	12.300	1,090
2023-02-17	12.400	12.400	12.350	12.400	12.400	691
2023-02-16	12.350	12.400	12.350	12.350	12.350	459
2023-02-15	12.200	12.400	12.200	12.250	12.250	2,295
2023-02-14	12.200	12.400	12.000	12.200	12.200	4,229
2023-02-13	12.200	12.200	12.200	12.200	12.200	344
2023-02-10	12.800	12.800	12.000	12.600	12.600	4,796
2023-02-09	12.700	12.750	12.450	12.750	12.750	1,186
2023-02-08	12.650	12.700	12.400	12.700	12.700	2,377
2023-02-07	12.650	12.650	12.500	12.500	12.500	458
2023-02-06	12.700	12.700	12.500	12.500	12.500	359
2023-02-03	12.700	12.850	12.700	12.850	12.850	632
2023-02-02	12.550	12.800	12.500	12.750	12.750	774
2023-02-01	12.850	13.000	12.700	12.750	12.750	2,969
2023-01-31	12.500	12.800	12.500	12.700	12.700	2,865
2023-01-30	12.800	12.800	12.500	12.650	12.650	224
2023-01-27	12.400	12.750	12.400	12.600	12.600	4,955
2023-01-26	12.700	12.800	12.650	12.800	12.800	1,433
2023-01-25	12.800	12.800	12.400	12.400	12.400	1,209
2023-01-24	12.550	12.800	12.400	12.800	12.800	2,397
2023-01-23	12.300	12.800	12.300	12.550	12.550	4,081
2023-01-20	12.500	12.500	12.200	12.350	12.350	1,583
2023-01-19	12.200	12.500	12.200	12.250	12.250	815
2023-01-18	12.300	12.500	12.000	12.200	12.200	952
2023-01-17	12.400	12.400	12.300	12.300	12.300	666
2023-01-16	12.350	12.450	12.300	12.300	12.300	3,609
2023-01-13	12.250	12.500	12.250	12.400	12.400	556
2023-01-12	12.500	12.500	12.100	12.200	12.200	564
2023-01-11	12.200	12.550	12.200	12.250	12.250	3,900
2023-01-10	12.700	12.700	12.300	12.300	12.300	1,717
2023-01-09	12.200	12.550	12.200	12.350	12.350	13,141
2023-01-05	12.150	12.300	12.100	12.200	12.200	4,100
2023-01-04	12.050	12.250	12.050	12.150	12.150	11,513
2023-01-03	12.000	12.400	12.000	12.000	12.000	6,540
2023-01-02	11.500	11.900	11.500	11.800	11.800	4,522
2022-12-30	11.250	11.350	10.800	11.250	11.250	23,280
2022-12-29	11.200	11.500	11.100	11.200	11.200	3,473
2022-12-28	11.200	11.400	11.100	11.200	11.200	5,944
2022-12-27	11.150	12.000	11.100	11.500	11.500	16,827
2022-12-23	11.250	11.250	11.050	11.150	11.150	5,929
2022-12-22	11.050	11.150	11.000	11.150	11.150	2,395
2022-12-21	10.850	11.150	10.850	11.050	11.050	10,755
2022-12-20	10.350	10.850	10.350	10.850	10.850	8,332
2022-12-19	10.200	10.750	10.200	10.700	10.700	9,670
2022-12-16	10.700	10.700	10.200	10.200	10.200	13,969
2022-12-15	10.500	10.600	10.400	10.600	10.600	5,570

← NewerPage 16 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.