Grupa Azoty Zaklady Chemiczne Police SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.180 | 7.360 | 7.180 | 7.180 | 7.180 | 999 |
| 2026-07-23 | 7.400 | 7.400 | 7.180 | 7.200 | 7.200 | 858 |
| 2026-07-22 | 7.280 | 7.280 | 7.200 | 7.200 | 7.200 | 1,839 |
| 2026-07-21 | 7.280 | 7.280 | 7.200 | 7.280 | 7.280 | 2,180 |
| 2026-07-20 | 7.240 | 7.380 | 7.200 | 7.280 | 7.280 | 2,323 |
| 2026-07-17 | 7.240 | 7.360 | 7.220 | 7.240 | 7.240 | 1,321 |
| 2026-07-16 | 7.340 | 7.340 | 7.200 | 7.280 | 7.280 | 1,946 |
| 2026-07-15 | 7.340 | 7.340 | 7.260 | 7.340 | 7.340 | 153 |
| 2026-07-14 | 7.340 | 7.400 | 7.300 | 7.300 | 7.300 | 3,563 |
| 2026-07-13 | 7.360 | 7.360 | 7.260 | 7.300 | 7.300 | 1,654 |
| 2026-07-10 | 7.220 | 7.380 | 7.220 | 7.380 | 7.380 | 542 |
| 2026-07-09 | 7.360 | 7.360 | 7.200 | 7.340 | 7.340 | 2,756 |
| 2026-07-08 | 7.260 | 7.380 | 7.240 | 7.320 | 7.320 | 2,322 |
| 2026-07-07 | 7.320 | 7.380 | 7.220 | 7.360 | 7.360 | 897 |
| 2026-07-06 | 7.360 | 7.360 | 7.320 | 7.360 | 7.360 | 815 |
| 2026-07-03 | 7.280 | 7.380 | 7.280 | 7.360 | 7.360 | 1,099 |
| 2026-07-02 | 7.200 | 7.380 | 7.200 | 7.380 | 7.380 | 2,934 |
| 2026-07-01 | 7.400 | 7.400 | 7.140 | 7.200 | 7.200 | 5,260 |
| 2026-06-30 | 7.400 | 7.400 | 7.100 | 7.260 | 7.260 | 3,437 |
| 2026-06-29 | 7.200 | 7.380 | 7.200 | 7.300 | 7.300 | 931 |
| 2026-06-26 | 7.400 | 7.400 | 7.240 | 7.360 | 7.360 | 871 |
| 2026-06-25 | 7.420 | 7.420 | 7.280 | 7.400 | 7.400 | 1,013 |
| 2026-06-24 | 7.500 | 7.500 | 7.320 | 7.320 | 7.320 | 928 |
| 2026-06-23 | 7.360 | 7.500 | 7.360 | 7.360 | 7.360 | 796 |
| 2026-06-22 | 7.400 | 7.540 | 7.380 | 7.420 | 7.420 | 2,278 |
| 2026-06-19 | 7.560 | 7.560 | 7.400 | 7.560 | 7.560 | 1,743 |
| 2026-06-18 | 7.540 | 7.560 | 7.400 | 7.420 | 7.420 | 3,663 |
| 2026-06-17 | 7.400 | 7.560 | 7.360 | 7.540 | 7.540 | 602 |
| 2026-06-16 | 7.500 | 7.600 | 7.400 | 7.400 | 7.400 | 3,537 |
| 2026-06-15 | 7.680 | 7.680 | 7.500 | 7.500 | 7.500 | 1,153 |
| 2026-06-12 | 7.540 | 7.600 | 7.440 | 7.500 | 7.500 | 848 |
| 2026-06-11 | 7.480 | 7.480 | 7.340 | 7.480 | 7.480 | 511 |
| 2026-06-10 | 7.600 | 7.600 | 7.300 | 7.480 | 7.480 | 7,061 |
| 2026-06-09 | 7.460 | 7.600 | 7.460 | 7.480 | 7.480 | 1,149 |
| 2026-06-08 | 7.600 | 7.600 | 7.460 | 7.460 | 7.460 | 1,519 |
| 2026-06-05 | 7.500 | 7.680 | 7.460 | 7.480 | 7.480 | 4,971 |
| 2026-06-03 | 7.700 | 7.700 | 7.560 | 7.600 | 7.600 | 209 |
| 2026-06-02 | 7.740 | 7.760 | 7.500 | 7.700 | 7.700 | 2,867 |
| 2026-06-01 | 7.840 | 7.840 | 7.520 | 7.760 | 7.760 | 14,599 |
| 2026-05-29 | 7.880 | 7.900 | 7.640 | 7.820 | 7.820 | 5,148 |
| 2026-05-28 | 7.740 | 7.960 | 7.740 | 7.780 | 7.780 | 6,726 |
| 2026-05-27 | 7.900 | 7.960 | 7.720 | 7.720 | 7.720 | 2,736 |
| 2026-05-26 | 7.740 | 7.980 | 7.740 | 7.840 | 7.840 | 5,897 |
| 2026-05-25 | 7.800 | 7.940 | 7.720 | 7.860 | 7.860 | 10,944 |
| 2026-05-22 | 7.800 | 7.800 | 7.620 | 7.640 | 7.640 | 2,479 |
| 2026-05-21 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 2,138 |
| 2026-05-20 | 7.700 | 7.700 | 7.520 | 7.680 | 7.680 | 2,227 |
| 2026-05-19 | 7.520 | 7.780 | 7.520 | 7.680 | 7.680 | 654 |
| 2026-05-18 | 7.700 | 7.700 | 7.500 | 7.560 | 7.560 | 2,357 |
| 2026-05-15 | 7.780 | 7.780 | 7.520 | 7.660 | 7.660 | 4,773 |
| 2026-05-14 | 7.660 | 7.740 | 7.500 | 7.620 | 7.620 | 17,799 |
| 2026-05-13 | 7.680 | 7.680 | 7.480 | 7.580 | 7.580 | 2,790 |
| 2026-05-12 | 7.500 | 7.700 | 7.400 | 7.440 | 7.440 | 3,828 |
| 2026-05-11 | 7.680 | 7.680 | 7.440 | 7.660 | 7.660 | 1,893 |
| 2026-05-08 | 7.720 | 7.720 | 7.500 | 7.700 | 7.700 | 1,437 |
| 2026-05-07 | 7.700 | 7.780 | 7.500 | 7.700 | 7.700 | 9,763 |
| 2026-05-06 | 7.800 | 7.800 | 7.300 | 7.560 | 7.560 | 16,237 |
| 2026-05-05 | 7.320 | 8.000 | 7.260 | 7.800 | 7.800 | 21,071 |
| 2026-05-04 | 7.280 | 7.400 | 7.140 | 7.200 | 7.200 | 3,868 |
| 2026-04-30 | 7.580 | 7.580 | 7.100 | 7.300 | 7.300 | 15,595 |
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.