Grupa Azoty Zaklady Chemiczne Police SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.400 | 8.400 | 8.320 | 8.380 | 8.380 | 161 |
| 2025-10-30 | 8.340 | 8.400 | 8.320 | 8.400 | 8.400 | 785 |
| 2025-10-29 | 8.400 | 8.400 | 8.340 | 8.340 | 8.340 | 293 |
| 2025-10-28 | 8.420 | 8.460 | 8.400 | 8.400 | 8.400 | 63 |
| 2025-10-27 | 8.360 | 8.580 | 8.340 | 8.520 | 8.520 | 525 |
| 2025-10-24 | 8.360 | 8.560 | 8.360 | 8.380 | 8.380 | 35 |
| 2025-10-23 | 8.580 | 8.600 | 8.360 | 8.560 | 8.560 | 917 |
| 2025-10-22 | 8.500 | 8.640 | 8.400 | 8.420 | 8.420 | 1,692 |
| 2025-10-21 | 8.560 | 8.600 | 8.300 | 8.380 | 8.380 | 1,090 |
| 2025-10-20 | 8.400 | 8.560 | 8.400 | 8.420 | 8.420 | 492 |
| 2025-10-17 | 8.700 | 8.700 | 8.400 | 8.400 | 8.400 | 602 |
| 2025-10-16 | 8.680 | 8.700 | 8.440 | 8.440 | 8.440 | 863 |
| 2025-10-15 | 8.400 | 8.600 | 8.300 | 8.600 | 8.600 | 3,782 |
| 2025-10-14 | 8.580 | 8.580 | 8.200 | 8.260 | 8.260 | 5,289 |
| 2025-10-13 | 8.680 | 8.680 | 8.360 | 8.600 | 8.600 | 1,184 |
| 2025-10-10 | 8.600 | 8.740 | 8.300 | 8.540 | 8.540 | 6,354 |
| 2025-10-09 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 291 |
| 2025-10-08 | 8.520 | 8.600 | 8.500 | 8.500 | 8.500 | 130 |
| 2025-10-07 | 8.640 | 8.640 | 8.520 | 8.520 | 8.520 | 599 |
| 2025-10-06 | 8.520 | 8.660 | 8.500 | 8.540 | 8.540 | 1,820 |
| 2025-10-03 | 8.520 | 8.640 | 8.520 | 8.620 | 8.620 | 608 |
| 2025-10-02 | 8.660 | 8.660 | 8.460 | 8.520 | 8.520 | 988 |
| 2025-10-01 | 8.620 | 8.620 | 8.540 | 8.540 | 8.540 | 432 |
| 2025-09-30 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 125 |
| 2025-09-29 | 8.580 | 8.620 | 8.500 | 8.500 | 8.500 | 3,226 |
| 2025-09-26 | 8.540 | 8.620 | 8.540 | 8.600 | 8.600 | 1,470 |
| 2025-09-25 | 8.540 | 8.540 | 8.400 | 8.400 | 8.400 | 2,042 |
| 2025-09-24 | 8.460 | 8.540 | 8.400 | 8.540 | 8.540 | 259 |
| 2025-09-23 | 8.420 | 8.540 | 8.400 | 8.460 | 8.460 | 971 |
| 2025-09-22 | 8.500 | 8.540 | 8.400 | 8.400 | 8.400 | 1,028 |
| 2025-09-19 | 8.540 | 8.540 | 8.500 | 8.500 | 8.500 | 2,036 |
| 2025-09-18 | 8.520 | 8.620 | 8.500 | 8.540 | 8.540 | 889 |
| 2025-09-17 | 8.620 | 8.620 | 8.540 | 8.560 | 8.560 | 670 |
| 2025-09-16 | 8.680 | 8.760 | 8.680 | 8.680 | 8.680 | 1,446 |
| 2025-09-15 | 8.700 | 8.700 | 8.520 | 8.680 | 8.680 | 1,484 |
| 2025-09-12 | 8.600 | 8.700 | 8.420 | 8.700 | 8.700 | 772 |
| 2025-09-11 | 8.700 | 8.760 | 8.500 | 8.700 | 8.700 | 2,222 |
| 2025-09-10 | 8.500 | 8.760 | 8.500 | 8.700 | 8.700 | 1,206 |
| 2025-09-09 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 683 |
| 2025-09-08 | 8.580 | 8.580 | 8.500 | 8.500 | 8.500 | 432 |
| 2025-09-05 | 8.500 | 8.580 | 8.500 | 8.520 | 8.520 | 471 |
| 2025-09-04 | 8.600 | 8.600 | 8.100 | 8.500 | 8.500 | 5,976 |
| 2025-09-03 | 8.500 | 8.760 | 8.500 | 8.600 | 8.600 | 3,037 |
| 2025-09-02 | 8.820 | 8.820 | 8.500 | 8.640 | 8.640 | 3,004 |
| 2025-09-01 | 8.800 | 8.800 | 8.720 | 8.800 | 8.800 | 2,017 |
| 2025-08-29 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 381 |
| 2025-08-28 | 8.880 | 8.880 | 8.780 | 8.840 | 8.840 | 1,181 |
| 2025-08-27 | 8.800 | 8.880 | 8.800 | 8.880 | 8.880 | 1,210 |
| 2025-08-26 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 92 |
| 2025-08-25 | 8.900 | 8.920 | 8.780 | 8.920 | 8.920 | 840 |
| 2025-08-22 | 8.900 | 8.940 | 8.840 | 8.900 | 8.900 | 339 |
| 2025-08-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 357 |
| 2025-08-20 | 8.840 | 8.960 | 8.820 | 8.900 | 8.900 | 357 |
| 2025-08-19 | 8.800 | 8.940 | 8.800 | 8.940 | 8.940 | 642 |
| 2025-08-18 | 8.980 | 8.980 | 8.800 | 8.800 | 8.800 | 589 |
| 2025-08-14 | 9.000 | 9.000 | 8.780 | 8.820 | 8.820 | 820 |
| 2025-08-13 | 8.980 | 9.000 | 8.760 | 9.000 | 9.000 | 194 |
| 2025-08-12 | 8.900 | 9.000 | 8.700 | 8.760 | 8.760 | 896 |
| 2025-08-11 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 927 |
| 2025-08-08 | 8.780 | 8.780 | 8.560 | 8.560 | 8.560 | 1,853 |
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.