Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	13.400	13.450	12.700	13.150	13.150	48,596
2022-03-21	11.800	13.700	11.800	13.350	13.350	145,543
2022-03-18	11.400	11.500	11.350	11.500	11.500	12,660
2022-03-17	11.400	11.400	11.350	11.400	11.400	698
2022-03-16	11.550	11.550	11.200	11.400	11.400	1,324
2022-03-15	11.600	11.600	11.150	11.550	11.550	2,771
2022-03-14	11.300	11.600	10.550	11.600	11.600	13,241
2022-03-11	11.000	11.500	11.000	11.450	11.450	2,346
2022-03-10	11.000	11.500	10.750	11.350	11.350	6,820
2022-03-09	11.100	11.500	11.050	11.100	11.100	4,884
2022-03-08	11.650	11.700	11.000	11.500	11.500	7,904
2022-03-07	11.000	11.650	10.900	11.450	11.450	9,643
2022-03-04	11.900	11.900	10.600	11.050	11.050	7,319
2022-03-03	11.600	12.000	10.500	11.700	11.700	39,558
2022-03-02	10.000	10.600	9.800	10.400	10.400	8,416
2022-03-01	10.450	10.450	10.000	10.000	10.000	4,520
2022-02-28	10.500	10.500	10.000	10.200	10.200	5,435
2022-02-25	10.200	10.200	9.720	10.200	10.200	5,535
2022-02-24	10.000	10.000	9.300	9.900	9.900	6,723
2022-02-23	10.350	10.350	9.980	10.350	10.350	4,558
2022-02-22	10.050	10.400	10.050	10.350	10.350	994
2022-02-21	10.700	10.700	10.250	10.400	10.400	6,338
2022-02-18	10.650	11.000	10.500	10.500	10.500	6,107
2022-02-17	11.000	11.000	10.900	10.900	10.900	96
2022-02-16	10.700	11.000	10.700	11.000	11.000	181
2022-02-15	11.000	11.000	10.650	11.000	11.000	1,863
2022-02-14	11.150	11.150	10.750	11.150	11.150	1,554
2022-02-11	10.950	11.150	10.950	11.150	11.150	339
2022-02-10	10.950	10.950	10.950	10.950	10.950	19
2022-02-09	10.750	10.950	10.750	10.950	10.950	1,894
2022-02-08	10.900	10.900	10.900	10.900	10.900	6
2022-02-07	10.850	10.850	10.700	10.850	10.850	1,613
2022-02-04	10.850	10.950	10.700	10.950	10.950	426
2022-02-03	11.000	11.000	10.700	10.850	10.850	3,625
2022-02-02	11.000	11.000	10.700	10.700	10.700	7,881
2022-02-01	10.900	11.000	10.800	11.000	11.000	913
2022-01-31	10.800	11.150	10.800	10.800	10.800	920
2022-01-28	10.750	10.750	10.650	10.750	10.750	456
2022-01-27	10.650	11.000	10.650	11.000	11.000	1,560
2022-01-26	11.000	11.150	10.550	11.000	11.000	2,047
2022-01-25	10.800	10.900	10.800	10.800	10.800	350
2022-01-24	11.150	11.600	10.500	10.600	10.600	8,195
2022-01-21	11.150	11.150	11.150	11.150	11.150	1,292
2022-01-20	11.200	11.250	11.200	11.200	11.200	694
2022-01-19	11.300	11.350	11.150	11.300	11.300	2,271
2022-01-18	11.350	11.350	11.350	11.350	11.350	113
2022-01-17	11.600	11.600	11.250	11.400	11.400	1,066
2022-01-14	11.500	11.550	11.300	11.500	11.500	1,365
2022-01-13	11.450	11.650	11.450	11.600	11.600	2,211
2022-01-12	11.500	11.550	11.400	11.400	11.400	4,044
2022-01-11	11.500	11.500	11.200	11.500	11.500	3,175
2022-01-10	11.400	11.500	11.400	11.400	11.400	1,310
2022-01-07	11.350	11.450	11.300	11.450	11.450	668
2022-01-05	11.650	11.650	11.200	11.450	11.450	3,242
2022-01-04	11.650	11.650	11.550	11.650	11.650	2,171
2022-01-03	11.800	11.800	11.500	11.500	11.500	53
2021-12-30	11.150	11.700	11.150	11.250	11.250	444
2021-12-29	11.300	11.600	11.300	11.600	11.600	1,909
2021-12-28	11.250	11.450	11.150	11.150	11.150	4,922
2021-12-27	11.500	11.750	11.250	11.300	11.300	2,221

← NewerPage 20 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.