Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	10.400	10.400	10.350	10.350	10.350	1,228
2022-09-15	10.800	10.800	10.400	10.400	10.400	76
2022-09-14	10.750	10.750	10.600	10.750	10.750	762
2022-09-13	10.650	10.700	10.600	10.700	10.700	968
2022-09-12	11.050	11.050	10.600	10.600	10.600	648
2022-09-09	10.500	11.050	10.450	11.050	11.050	2,881
2022-09-08	10.250	10.500	10.250	10.450	10.450	233
2022-09-07	10.500	10.500	10.250	10.500	10.500	337
2022-09-06	10.300	10.500	10.300	10.450	10.450	1,378
2022-09-05	10.300	10.500	10.200	10.500	10.500	1,610
2022-09-02	10.800	10.800	10.200	10.800	10.800	2,358
2022-09-01	11.000	11.000	10.200	10.800	10.800	1,405
2022-08-31	11.300	11.300	11.000	11.000	11.000	775
2022-08-30	10.800	11.200	10.800	11.200	11.200	1,210
2022-08-29	10.650	11.000	10.200	10.800	10.800	526
2022-08-26	10.100	10.650	10.000	10.650	10.650	10,266
2022-08-25	10.850	11.050	10.550	10.550	10.550	2,134
2022-08-24	11.250	11.250	10.550	10.850	10.850	2,511
2022-08-23	11.150	11.250	11.100	11.250	11.250	630
2022-08-22	11.300	11.300	11.200	11.250	11.250	366
2022-08-19	11.200	11.200	11.200	11.200	11.200	100
2022-08-18	11.150	11.200	11.150	11.200	11.200	101
2022-08-17	11.350	11.350	11.350	11.350	11.350	310
2022-08-16	11.400	11.400	11.200	11.200	11.200	318
2022-08-12	11.300	11.450	11.300	11.450	11.450	206
2022-08-11	11.150	11.300	11.150	11.300	11.300	382
2022-08-10	11.200	11.200	11.200	11.200	11.200	120
2022-08-09	11.150	11.200	11.150	11.200	11.200	530
2022-08-08	11.300	11.300	11.300	11.300	11.300	99
2022-08-05	11.350	11.350	11.350	11.350	11.350	35
2022-08-04	11.200	11.400	11.200	11.350	11.350	2,815
2022-08-03	11.200	11.200	11.150	11.200	11.200	2,427
2022-08-02	11.350	11.350	11.250	11.350	11.350	541
2022-08-01	11.350	11.350	11.350	11.350	11.350	1,801
2022-07-29	11.150	11.350	11.150	11.350	11.350	1,307
2022-07-28	11.250	11.400	11.200	11.400	11.400	361
2022-07-27	11.300	11.300	11.250	11.250	11.250	370
2022-07-25	11.450	11.500	11.250	11.450	11.450	1,216
2022-07-22	11.450	11.450	11.450	11.450	11.450	156
2022-07-21	11.150	11.500	11.150	11.500	11.500	634
2022-07-20	11.300	11.350	11.200	11.350	11.350	742
2022-07-19	11.300	11.300	11.200	11.200	11.200	508
2022-07-18	11.250	11.500	11.250	11.300	11.300	547
2022-07-15	11.200	11.200	11.200	11.200	11.200	50
2022-07-14	11.250	11.250	11.200	11.200	11.200	433
2022-07-13	11.250	11.300	11.250	11.300	11.300	652
2022-07-11	11.600	11.650	11.150	11.550	11.550	2,517
2022-07-08	11.800	11.800	11.150	11.150	11.150	600
2022-07-07	11.500	11.650	11.500	11.650	11.650	1,442
2022-07-06	11.350	11.400	11.300	11.400	11.400	421
2022-07-05	11.750	11.750	11.300	11.300	11.300	400
2022-07-04	11.550	11.800	11.300	11.750	11.750	508
2022-07-01	11.750	11.750	11.300	11.350	11.350	718
2022-06-30	11.800	11.800	11.300	11.750	11.750	428
2022-06-29	11.800	11.800	11.800	11.800	11.800	2,718
2022-06-27	11.000	11.250	11.000	11.250	11.250	429
2022-06-24	11.000	11.000	11.000	11.000	11.000	500
2022-06-23	11.100	11.200	11.000	11.000	11.000	1,801
2022-06-22	11.200	11.200	11.200	11.200	11.200	7
2022-06-21	11.300	11.350	11.050	11.050	11.050	1,556

← NewerPage 18 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.