Grupa Azoty Zaklady Chemiczne Police SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	11.500	11.850	11.500	11.650	11.650	1,732
2021-12-22	11.850	11.900	11.500	11.700	11.700	10,404
2021-12-21	11.850	12.100	11.800	11.950	11.950	298
2021-12-20	11.800	12.100	11.800	12.100	12.100	414
2021-12-17	12.100	12.100	11.950	12.100	12.100	662
2021-12-16	12.150	12.150	12.000	12.150	12.150	421
2021-12-15	12.150	12.200	11.950	12.000	12.000	827
2021-12-14	12.100	12.100	12.000	12.000	12.000	398
2021-12-13	12.200	12.200	12.100	12.200	12.200	2,345
2021-12-10	12.000	12.200	12.000	12.200	12.200	2,287
2021-12-09	11.800	12.100	11.800	12.100	12.100	720
2021-12-08	11.950	12.000	11.950	11.950	11.950	1,172
2021-12-07	11.850	11.950	11.850	11.950	11.950	1,472
2021-12-06	11.650	11.900	11.650	11.900	11.900	409
2021-12-03	11.800	11.900	11.700	11.700	11.700	1,109
2021-12-02	11.850	11.900	11.750	11.900	11.900	1,181
2021-12-01	11.850	11.900	11.750	11.850	11.850	631
2021-11-30	11.800	11.800	11.800	11.800	11.800	960
2021-11-29	11.800	11.900	11.600	11.850	11.850	809
2021-11-26	11.800	11.800	11.800	11.800	11.800	535
2021-11-25	11.800	11.850	11.800	11.850	11.850	350
2021-11-24	11.950	11.950	11.750	11.750	11.750	491
2021-11-23	11.800	12.000	11.600	11.950	11.950	1,322
2021-11-22	11.800	12.000	11.800	12.000	12.000	295
2021-11-19	11.900	12.050	11.900	12.000	12.000	2,023
2021-11-18	12.050	12.200	11.750	11.750	11.750	7,512
2021-11-17	12.150	12.200	12.050	12.100	12.100	1,513
2021-11-16	12.100	12.200	12.050	12.050	12.050	1,067
2021-11-15	12.350	12.350	12.100	12.100	12.100	5,413
2021-11-12	12.350	12.400	12.150	12.200	12.200	2,773
2021-11-10	12.250	12.350	12.150	12.200	12.200	3,790
2021-11-09	12.350	12.350	12.200	12.250	12.250	949
2021-11-08	12.400	12.450	12.350	12.350	12.350	886
2021-11-05	12.350	12.400	12.250	12.250	12.250	1,181
2021-11-04	12.250	12.300	12.250	12.300	12.300	1,049
2021-11-03	12.250	12.300	12.150	12.200	12.200	1,888
2021-11-02	12.250	12.300	12.200	12.200	12.200	952
2021-10-29	12.300	12.400	12.200	12.250	12.250	1,553
2021-10-28	12.200	12.450	12.200	12.450	12.450	445
2021-10-27	12.400	12.400	12.200	12.200	12.200	1,156
2021-10-26	12.400	12.400	12.400	12.400	12.400	792
2021-10-25	12.250	12.400	12.250	12.400	12.400	1,410
2021-10-22	12.350	12.350	12.200	12.250	12.250	1,046
2021-10-21	12.250	12.250	12.250	12.250	12.250	273
2021-10-20	12.300	12.450	12.250	12.250	12.250	947

← NewerPage 21 of 21 · 1,245 trading days

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.