Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	11.050	11.050	11.050	11.050	11.050	1
2022-06-17	11.250	11.350	10.700	11.000	11.000	1,582
2022-06-15	11.000	11.250	11.000	11.250	11.250	505
2022-06-14	11.050	11.050	10.900	10.900	10.900	855
2022-06-13	11.500	11.500	11.050	11.100	11.100	6,948
2022-06-10	11.450	11.750	11.400	11.450	11.450	180
2022-06-09	11.500	11.500	11.500	11.500	11.500	392
2022-06-08	11.550	11.800	11.400	11.500	11.500	971
2022-06-07	11.850	11.900	11.500	11.550	11.550	1,306
2022-06-06	11.900	11.900	11.900	11.900	11.900	630
2022-06-03	11.800	11.800	11.400	11.400	11.400	1,366
2022-06-02	11.600	11.600	11.500	11.550	11.550	1,076
2022-06-01	11.650	11.900	11.600	11.600	11.600	1,695
2022-05-31	11.900	12.200	11.500	11.800	11.800	2,521
2022-05-30	12.000	12.100	11.800	12.100	12.100	1,079
2022-05-27	11.800	11.850	11.800	11.800	11.800	868
2022-05-26	11.950	12.200	11.800	12.000	12.000	926
2022-05-25	12.300	12.300	11.900	11.900	11.900	3,491
2022-05-24	12.250	12.300	12.100	12.200	12.200	4,136
2022-05-23	11.800	12.300	11.700	12.250	12.250	1,587
2022-05-20	12.200	12.250	11.900	12.000	12.000	962
2022-05-19	12.100	12.300	11.900	12.100	12.100	3,381
2022-05-18	11.750	12.600	11.450	12.300	12.300	20,147
2022-05-17	11.450	11.800	11.050	11.800	11.800	2,512
2022-05-16	11.300	11.850	11.300	11.800	11.800	3,791
2022-05-13	11.200	11.300	11.100	11.300	11.300	1,181
2022-05-12	11.100	11.350	11.100	11.300	11.300	376
2022-05-11	11.300	11.400	11.050	11.050	11.050	1,764
2022-05-10	11.000	11.200	11.000	11.200	11.200	825
2022-05-09	11.050	11.050	11.000	11.050	11.050	1,967
2022-05-06	11.500	11.500	11.050	11.400	11.400	3,109
2022-05-05	11.250	11.500	11.250	11.500	11.500	2,540
2022-05-04	11.300	11.450	11.150	11.450	11.450	986
2022-05-02	11.450	11.450	11.150	11.250	11.250	601
2022-04-29	11.100	11.400	11.100	11.400	11.400	91
2022-04-28	11.200	11.500	11.100	11.200	11.200	2,111
2022-04-27	11.750	11.750	11.150	11.200	11.200	4,782
2022-04-26	12.150	12.350	11.700	11.750	11.750	6,479
2022-04-25	12.400	12.500	12.000	12.050	12.050	9,004
2022-04-22	12.200	12.400	12.100	12.400	12.400	3,672
2022-04-21	12.250	12.300	12.250	12.250	12.250	1,124
2022-04-20	12.150	12.450	12.150	12.150	12.150	580
2022-04-19	12.350	12.400	12.200	12.350	12.350	3,420
2022-04-14	12.200	12.350	12.000	12.350	12.350	6,574
2022-04-13	12.550	12.550	12.200	12.200	12.200	3,559
2022-04-12	12.300	12.550	12.200	12.300	12.300	3,800
2022-04-11	12.700	12.700	12.300	12.550	12.550	1,880
2022-04-08	12.500	12.500	12.200	12.400	12.400	2,590
2022-04-07	12.350	13.000	12.300	12.300	12.300	20,570
2022-04-06	12.100	12.100	12.000	12.000	12.000	5,311
2022-04-05	12.400	12.450	12.000	12.200	12.200	4,307
2022-04-04	12.200	12.400	12.050	12.400	12.400	7,204
2022-04-01	12.200	12.400	12.150	12.200	12.200	6,732
2022-03-31	12.700	12.700	12.050	12.200	12.200	9,471
2022-03-30	12.650	12.700	12.200	12.350	12.350	9,330
2022-03-29	12.950	12.950	12.650	12.750	12.750	4,446
2022-03-28	12.600	13.100	12.600	12.950	12.950	7,770
2022-03-25	13.000	13.000	12.700	13.000	13.000	8,199
2022-03-24	12.800	12.950	12.550	12.950	12.950	10,154
2022-03-23	13.200	13.200	12.600	12.800	12.800	16,248

← NewerPage 19 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.