Grupa Azoty Zaklady Chemiczne Police SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7.900 | 7.900 | 7.600 | 7.880 | 7.880 | 1,753 |
| 2026-01-30 | 7.840 | 7.900 | 7.740 | 7.900 | 7.900 | 9,811 |
| 2026-01-29 | 8.060 | 8.080 | 7.900 | 7.900 | 7.900 | 2,674 |
| 2026-01-28 | 8.080 | 8.080 | 7.920 | 8.060 | 8.060 | 1,376 |
| 2026-01-27 | 7.980 | 8.100 | 7.980 | 8.080 | 8.080 | 2,211 |
| 2026-01-26 | 7.820 | 8.000 | 7.820 | 7.980 | 7.980 | 2,018 |
| 2026-01-23 | 8.040 | 8.100 | 7.900 | 8.020 | 8.020 | 2,021 |
| 2026-01-22 | 7.980 | 8.140 | 7.900 | 7.900 | 7.900 | 966 |
| 2026-01-21 | 8.000 | 8.000 | 7.780 | 7.900 | 7.900 | 512 |
| 2026-01-20 | 7.900 | 8.260 | 7.780 | 7.800 | 7.800 | 3,246 |
| 2026-01-19 | 7.920 | 7.960 | 7.800 | 7.820 | 7.820 | 4,213 |
| 2026-01-16 | 8.280 | 8.300 | 7.900 | 7.960 | 7.960 | 6,628 |
| 2026-01-15 | 8.280 | 8.360 | 7.960 | 8.120 | 8.120 | 11,809 |
| 2026-01-14 | 8.040 | 8.340 | 8.040 | 8.180 | 8.180 | 2,385 |
| 2026-01-13 | 8.380 | 8.380 | 8.040 | 8.040 | 8.040 | 7,661 |
| 2026-01-12 | 8.320 | 8.380 | 8.220 | 8.360 | 8.360 | 9,124 |
| 2026-01-09 | 8.320 | 8.320 | 8.100 | 8.260 | 8.260 | 1,977 |
| 2026-01-08 | 8.200 | 8.380 | 8.160 | 8.320 | 8.320 | 1,461 |
| 2026-01-07 | 8.480 | 8.480 | 8.020 | 8.200 | 8.200 | 4,864 |
| 2026-01-05 | 8.280 | 8.480 | 8.100 | 8.440 | 8.440 | 6,095 |
| 2026-01-02 | 8.300 | 8.500 | 7.720 | 8.100 | 8.100 | 7,820 |
| 2025-12-30 | 7.340 | 8.060 | 7.240 | 7.800 | 7.800 | 11,318 |
| 2025-12-29 | 7.020 | 7.500 | 6.940 | 7.340 | 7.340 | 13,321 |
| 2025-12-23 | 6.860 | 7.380 | 6.700 | 6.920 | 6.920 | 21,266 |
| 2025-12-22 | 6.860 | 6.900 | 6.700 | 6.900 | 6.900 | 11,344 |
| 2025-12-19 | 6.860 | 6.960 | 6.800 | 6.900 | 6.900 | 9,309 |
| 2025-12-18 | 7.000 | 7.000 | 6.800 | 6.880 | 6.880 | 23,081 |
| 2025-12-17 | 7.300 | 7.300 | 7.000 | 7.160 | 7.160 | 8,476 |
| 2025-12-16 | 7.460 | 7.460 | 7.160 | 7.300 | 7.300 | 6,855 |
| 2025-12-15 | 7.740 | 7.740 | 7.200 | 7.460 | 7.460 | 13,760 |
| 2025-12-12 | 7.660 | 7.900 | 7.600 | 7.700 | 7.700 | 3,805 |
| 2025-12-11 | 7.880 | 7.900 | 7.700 | 7.740 | 7.740 | 8,782 |
| 2025-12-10 | 7.980 | 7.980 | 7.900 | 7.900 | 7.900 | 1,742 |
| 2025-12-09 | 8.100 | 8.100 | 7.800 | 7.840 | 7.840 | 7,668 |
| 2025-12-08 | 8.000 | 8.080 | 8.000 | 8.040 | 8.040 | 1,324 |
| 2025-12-05 | 8.040 | 8.160 | 8.000 | 8.160 | 8.160 | 827 |
| 2025-12-04 | 8.100 | 8.100 | 8.040 | 8.040 | 8.040 | 540 |
| 2025-12-03 | 8.180 | 8.180 | 8.080 | 8.100 | 8.100 | 973 |
| 2025-12-02 | 8.120 | 8.180 | 8.120 | 8.120 | 8.120 | 274 |
| 2025-12-01 | 8.140 | 8.180 | 8.100 | 8.180 | 8.180 | 5,282 |
| 2025-11-28 | 8.220 | 8.220 | 8.160 | 8.160 | 8.160 | 247 |
| 2025-11-27 | 8.160 | 8.200 | 8.120 | 8.200 | 8.200 | 1,833 |
| 2025-11-26 | 8.100 | 8.200 | 8.100 | 8.120 | 8.120 | 1,725 |
| 2025-11-25 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 3,634 |
| 2025-11-24 | 8.200 | 8.200 | 8.100 | 8.140 | 8.140 | 1,387 |
| 2025-11-21 | 8.200 | 8.240 | 8.140 | 8.200 | 8.200 | 2,328 |
| 2025-11-20 | 8.180 | 8.180 | 8.160 | 8.180 | 8.180 | 76 |
| 2025-11-19 | 8.160 | 8.360 | 8.160 | 8.180 | 8.180 | 670 |
| 2025-11-18 | 8.200 | 8.200 | 8.160 | 8.160 | 8.160 | 802 |
| 2025-11-17 | 8.160 | 8.260 | 8.160 | 8.200 | 8.200 | 248 |
| 2025-11-14 | 8.380 | 8.380 | 8.160 | 8.160 | 8.160 | 823 |
| 2025-11-13 | 8.360 | 8.360 | 8.200 | 8.360 | 8.360 | 722 |
| 2025-11-12 | 8.200 | 8.400 | 8.140 | 8.360 | 8.360 | 3,750 |
| 2025-11-10 | 8.360 | 8.360 | 8.140 | 8.300 | 8.300 | 735 |
| 2025-11-07 | 8.360 | 8.360 | 8.240 | 8.240 | 8.240 | 330 |
| 2025-11-06 | 8.340 | 8.380 | 8.200 | 8.380 | 8.380 | 4,642 |
| 2025-11-05 | 8.380 | 8.380 | 8.300 | 8.300 | 8.300 | 374 |
| 2025-11-04 | 8.300 | 8.380 | 8.300 | 8.380 | 8.380 | 608 |
| 2025-11-03 | 8.380 | 8.400 | 8.300 | 8.340 | 8.340 | 428 |
| 2025-10-31 | 8.400 | 8.400 | 8.320 | 8.380 | 8.380 | 161 |
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.