Grupa Azoty Zaklady Chemiczne Police SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.000 | 9.000 | 8.440 | 8.580 | 8.580 | 12,199 |
| 2025-08-06 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 109 |
| 2025-08-05 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 512 |
| 2025-08-04 | 9.040 | 9.040 | 8.920 | 8.920 | 8.920 | 150 |
| 2025-08-01 | 9.040 | 9.040 | 8.940 | 9.040 | 9.040 | 599 |
| 2025-07-31 | 9.040 | 9.040 | 8.920 | 9.040 | 9.040 | 936 |
| 2025-07-30 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 15 |
| 2025-07-29 | 8.920 | 9.000 | 8.920 | 8.920 | 8.920 | 371 |
| 2025-07-28 | 9.040 | 9.060 | 8.920 | 8.920 | 8.920 | 271 |
| 2025-07-25 | 9.060 | 9.080 | 8.840 | 9.060 | 9.060 | 2,030 |
| 2025-07-24 | 8.940 | 9.060 | 8.900 | 8.900 | 8.900 | 890 |
| 2025-07-23 | 8.920 | 9.060 | 8.920 | 9.060 | 9.060 | 369 |
| 2025-07-22 | 9.060 | 9.060 | 8.900 | 8.920 | 8.920 | 683 |
| 2025-07-21 | 8.920 | 9.060 | 8.920 | 9.060 | 9.060 | 521 |
| 2025-07-18 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 250 |
| 2025-07-17 | 9.000 | 9.100 | 8.900 | 9.060 | 9.060 | 971 |
| 2025-07-16 | 8.920 | 9.100 | 8.920 | 9.000 | 9.000 | 1,176 |
| 2025-07-15 | 9.100 | 9.100 | 8.880 | 8.880 | 8.880 | 12,227 |
| 2025-07-14 | 9.160 | 9.160 | 9.020 | 9.140 | 9.140 | 449 |
| 2025-07-11 | 9.160 | 9.180 | 9.000 | 9.180 | 9.180 | 2,646 |
| 2025-07-10 | 9.160 | 9.180 | 9.040 | 9.160 | 9.160 | 356 |
| 2025-07-09 | 9.040 | 9.160 | 9.020 | 9.020 | 9.020 | 110 |
| 2025-07-08 | 9.020 | 9.180 | 9.000 | 9.180 | 9.180 | 1,076 |
| 2025-07-07 | 9.100 | 9.180 | 9.000 | 9.020 | 9.020 | 96 |
| 2025-07-04 | 9.200 | 9.200 | 9.020 | 9.020 | 9.020 | 602 |
| 2025-07-03 | 9.180 | 9.200 | 9.040 | 9.200 | 9.200 | 1,383 |
| 2025-07-02 | 9.180 | 9.200 | 9.180 | 9.180 | 9.180 | 519 |
| 2025-07-01 | 9.120 | 9.180 | 9.020 | 9.180 | 9.180 | 114 |
| 2025-06-30 | 8.920 | 9.180 | 8.920 | 9.100 | 9.100 | 688 |
| 2025-06-27 | 9.180 | 9.180 | 9.100 | 9.100 | 9.100 | 51 |
| 2025-06-26 | 9.080 | 9.180 | 8.900 | 9.180 | 9.180 | 2,022 |
| 2025-06-25 | 9.100 | 9.100 | 8.940 | 9.000 | 9.000 | 291 |
| 2025-06-24 | 9.000 | 9.100 | 8.900 | 9.100 | 9.100 | 789 |
| 2025-06-23 | 9.040 | 9.040 | 9.000 | 9.040 | 9.040 | 242 |
| 2025-06-20 | 9.100 | 9.180 | 8.940 | 9.080 | 9.080 | 4,753 |
| 2025-06-18 | 9.000 | 9.040 | 8.880 | 9.040 | 9.040 | 3,184 |
| 2025-06-17 | 9.080 | 9.100 | 9.080 | 9.100 | 9.100 | 182 |
| 2025-06-16 | 9.000 | 9.100 | 8.840 | 8.840 | 8.840 | 108 |
| 2025-06-13 | 9.100 | 9.100 | 8.820 | 9.000 | 9.000 | 74 |
| 2025-06-12 | 8.940 | 9.100 | 8.800 | 9.100 | 9.100 | 576 |
| 2025-06-11 | 8.940 | 9.000 | 8.940 | 9.000 | 9.000 | 413 |
| 2025-06-10 | 9.100 | 9.100 | 8.940 | 9.100 | 9.100 | 265 |
| 2025-06-09 | 8.960 | 9.100 | 8.960 | 9.100 | 9.100 | 574 |
| 2025-06-06 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 350 |
| 2025-06-05 | 9.060 | 9.060 | 8.960 | 8.960 | 8.960 | 60 |
| 2025-06-04 | 9.080 | 9.080 | 8.940 | 9.060 | 9.060 | 159 |
| 2025-06-03 | 9.100 | 9.100 | 8.900 | 9.080 | 9.080 | 354 |
| 2025-06-02 | 9.000 | 9.120 | 9.000 | 9.100 | 9.100 | 57 |
| 2025-05-30 | 9.040 | 9.140 | 8.840 | 9.000 | 9.000 | 3,028 |
| 2025-05-29 | 9.160 | 9.160 | 9.060 | 9.140 | 9.140 | 991 |
| 2025-05-28 | 9.180 | 9.180 | 9.000 | 9.180 | 9.180 | 2,168 |
| 2025-05-27 | 9.040 | 9.180 | 9.040 | 9.180 | 9.180 | 338 |
| 2025-05-26 | 9.180 | 9.200 | 9.000 | 9.040 | 9.040 | 4,841 |
| 2025-05-23 | 9.140 | 9.180 | 8.800 | 9.180 | 9.180 | 4,985 |
| 2025-05-22 | 9.160 | 9.180 | 9.060 | 9.140 | 9.140 | 2,856 |
| 2025-05-21 | 9.100 | 9.160 | 9.000 | 9.000 | 9.000 | 1,314 |
| 2025-05-20 | 9.080 | 9.100 | 9.000 | 9.100 | 9.100 | 372 |
| 2025-05-19 | 9.000 | 9.140 | 9.000 | 9.080 | 9.080 | 220 |
| 2025-05-16 | 9.140 | 9.140 | 9.020 | 9.020 | 9.020 | 1,180 |
| 2025-05-15 | 9.140 | 9.180 | 9.040 | 9.140 | 9.140 | 1,183 |
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.