Grupa Azoty Zaklady Chemiczne Police SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.580 | 7.580 | 7.100 | 7.300 | 7.300 | 15,595 |
| 2026-04-29 | 7.400 | 7.460 | 7.200 | 7.200 | 7.200 | 6,589 |
| 2026-04-28 | 7.240 | 7.460 | 7.240 | 7.240 | 7.240 | 2,622 |
| 2026-04-27 | 7.460 | 7.460 | 7.240 | 7.400 | 7.400 | 794 |
| 2026-04-24 | 7.500 | 7.520 | 7.240 | 7.300 | 7.300 | 5,651 |
| 2026-04-23 | 7.400 | 7.500 | 7.320 | 7.500 | 7.500 | 2,150 |
| 2026-04-22 | 7.320 | 7.460 | 7.240 | 7.400 | 7.400 | 4,401 |
| 2026-04-21 | 7.320 | 7.600 | 7.320 | 7.320 | 7.320 | 2,716 |
| 2026-04-20 | 7.480 | 7.480 | 7.260 | 7.420 | 7.420 | 5,380 |
| 2026-04-17 | 7.500 | 7.500 | 7.280 | 7.380 | 7.380 | 6,269 |
| 2026-04-16 | 7.440 | 7.440 | 7.240 | 7.300 | 7.300 | 7,085 |
| 2026-04-15 | 7.600 | 7.600 | 7.260 | 7.440 | 7.440 | 20,462 |
| 2026-04-14 | 7.580 | 7.600 | 7.240 | 7.500 | 7.500 | 14,877 |
| 2026-04-13 | 7.580 | 7.580 | 7.340 | 7.520 | 7.520 | 804 |
| 2026-04-10 | 7.460 | 7.580 | 7.360 | 7.400 | 7.400 | 4,190 |
| 2026-04-09 | 7.620 | 7.640 | 7.420 | 7.640 | 7.640 | 2,584 |
| 2026-04-08 | 7.620 | 7.640 | 7.340 | 7.600 | 7.600 | 6,721 |
| 2026-04-07 | 7.640 | 7.640 | 7.540 | 7.620 | 7.620 | 2,424 |
| 2026-04-02 | 7.640 | 7.640 | 7.540 | 7.640 | 7.640 | 2,441 |
| 2026-04-01 | 7.660 | 7.940 | 7.620 | 7.640 | 7.640 | 9,701 |
| 2026-03-31 | 7.660 | 7.660 | 7.420 | 7.600 | 7.600 | 1,672 |
| 2026-03-30 | 7.540 | 7.660 | 7.360 | 7.500 | 7.500 | 1,341 |
| 2026-03-27 | 7.560 | 7.560 | 7.420 | 7.540 | 7.540 | 2,852 |
| 2026-03-26 | 7.580 | 7.580 | 7.340 | 7.360 | 7.360 | 1,382 |
| 2026-03-25 | 7.260 | 7.600 | 7.260 | 7.540 | 7.540 | 1,541 |
| 2026-03-24 | 7.360 | 7.520 | 7.240 | 7.380 | 7.380 | 6,640 |
| 2026-03-23 | 7.300 | 7.380 | 7.000 | 7.360 | 7.360 | 4,715 |
| 2026-03-20 | 7.380 | 7.380 | 7.220 | 7.300 | 7.300 | 3,039 |
| 2026-03-19 | 7.380 | 7.400 | 7.200 | 7.380 | 7.380 | 2,198 |
| 2026-03-18 | 7.360 | 7.520 | 7.120 | 7.380 | 7.380 | 9,583 |
| 2026-03-17 | 7.520 | 7.520 | 7.280 | 7.420 | 7.420 | 6,681 |
| 2026-03-16 | 7.640 | 7.700 | 7.500 | 7.500 | 7.500 | 897 |
| 2026-03-13 | 7.760 | 7.780 | 7.260 | 7.560 | 7.560 | 20,268 |
| 2026-03-12 | 7.740 | 7.780 | 7.700 | 7.760 | 7.760 | 4,677 |
| 2026-03-11 | 7.700 | 7.700 | 7.540 | 7.660 | 7.660 | 4,738 |
| 2026-03-10 | 7.480 | 7.780 | 7.340 | 7.480 | 7.480 | 2,895 |
| 2026-03-09 | 7.360 | 7.480 | 7.300 | 7.480 | 7.480 | 1,696 |
| 2026-03-06 | 7.480 | 7.480 | 7.340 | 7.440 | 7.440 | 570 |
| 2026-03-05 | 7.300 | 7.480 | 7.300 | 7.340 | 7.340 | 1,580 |
| 2026-03-04 | 7.480 | 7.600 | 7.300 | 7.300 | 7.300 | 4,066 |
| 2026-03-03 | 7.360 | 7.580 | 7.260 | 7.320 | 7.320 | 9,180 |
| 2026-03-02 | 7.580 | 7.620 | 7.520 | 7.540 | 7.540 | 5,714 |
| 2026-02-27 | 7.820 | 7.820 | 7.520 | 7.620 | 7.620 | 9,203 |
| 2026-02-26 | 7.820 | 7.820 | 7.740 | 7.740 | 7.740 | 3,555 |
| 2026-02-25 | 7.780 | 7.820 | 7.720 | 7.820 | 7.820 | 2,004 |
| 2026-02-24 | 7.800 | 7.800 | 7.740 | 7.740 | 7.740 | 4,052 |
| 2026-02-23 | 7.800 | 7.800 | 7.780 | 7.800 | 7.800 | 121 |
| 2026-02-20 | 7.840 | 7.840 | 7.740 | 7.800 | 7.800 | 2,211 |
| 2026-02-19 | 7.800 | 7.840 | 7.740 | 7.840 | 7.840 | 1,026 |
| 2026-02-18 | 7.800 | 7.860 | 7.760 | 7.840 | 7.840 | 1,019 |
| 2026-02-17 | 7.720 | 7.880 | 7.700 | 7.700 | 7.700 | 3,168 |
| 2026-02-16 | 7.720 | 7.960 | 7.680 | 7.800 | 7.800 | 2,047 |
| 2026-02-13 | 7.860 | 7.900 | 7.600 | 7.840 | 7.840 | 6,432 |
| 2026-02-12 | 7.880 | 7.880 | 7.860 | 7.860 | 7.860 | 51 |
| 2026-02-11 | 7.840 | 7.900 | 7.620 | 7.680 | 7.680 | 1,397 |
| 2026-02-10 | 7.540 | 7.860 | 7.540 | 7.620 | 7.620 | 1,716 |
| 2026-02-09 | 7.800 | 7.860 | 7.520 | 7.540 | 7.540 | 12,084 |
| 2026-02-06 | 7.680 | 7.880 | 7.620 | 7.880 | 7.880 | 296 |
| 2026-02-05 | 7.880 | 7.880 | 7.500 | 7.600 | 7.600 | 3,133 |
| 2026-02-04 | 7.720 | 7.900 | 7.700 | 7.740 | 7.740 | 6,499 |
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.