Grupa Azoty Zaklady Chemiczne Police SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.080 | 9.200 | 9.080 | 9.140 | 9.140 | 599 |
| 2025-05-13 | 9.140 | 9.240 | 9.020 | 9.040 | 9.040 | 2,356 |
| 2025-05-12 | 9.120 | 9.180 | 8.920 | 9.140 | 9.140 | 4,740 |
| 2025-05-09 | 9.180 | 9.180 | 8.980 | 9.120 | 9.120 | 3,241 |
| 2025-05-08 | 9.040 | 9.200 | 9.000 | 9.180 | 9.180 | 1,401 |
| 2025-05-07 | 8.960 | 9.060 | 8.920 | 9.020 | 9.020 | 4,215 |
| 2025-05-06 | 9.080 | 9.080 | 8.920 | 9.000 | 9.000 | 1,623 |
| 2025-05-05 | 8.940 | 9.100 | 8.920 | 8.940 | 8.940 | 1,429 |
| 2025-05-02 | 9.040 | 9.220 | 8.900 | 8.980 | 8.980 | 3,807 |
| 2025-04-30 | 8.880 | 9.100 | 8.800 | 8.860 | 8.860 | 2,833 |
| 2025-04-29 | 8.980 | 8.980 | 8.800 | 8.800 | 8.800 | 4,500 |
| 2025-04-28 | 8.940 | 9.100 | 8.800 | 9.000 | 9.000 | 3,335 |
| 2025-04-25 | 9.000 | 9.100 | 8.820 | 8.940 | 8.940 | 1,787 |
| 2025-04-24 | 9.120 | 9.140 | 8.940 | 9.100 | 9.100 | 1,309 |
| 2025-04-23 | 9.120 | 9.120 | 9.020 | 9.120 | 9.120 | 49 |
| 2025-04-22 | 8.840 | 9.180 | 8.840 | 9.020 | 9.020 | 1,649 |
| 2025-04-17 | 8.760 | 9.040 | 8.760 | 8.840 | 8.840 | 2,711 |
| 2025-04-16 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 262 |
| 2025-04-15 | 8.700 | 8.760 | 8.680 | 8.760 | 8.760 | 56 |
| 2025-04-14 | 8.760 | 8.760 | 8.700 | 8.700 | 8.700 | 597 |
| 2025-04-11 | 8.900 | 8.940 | 8.740 | 8.740 | 8.740 | 1,585 |
| 2025-04-10 | 8.660 | 9.000 | 8.660 | 8.740 | 8.740 | 6,171 |
| 2025-04-09 | 8.500 | 8.700 | 8.500 | 8.540 | 8.540 | 1,667 |
| 2025-04-08 | 8.400 | 8.660 | 8.400 | 8.520 | 8.520 | 1,778 |
| 2025-04-07 | 9.060 | 9.100 | 8.160 | 8.400 | 8.400 | 13,548 |
| 2025-04-04 | 8.740 | 9.000 | 8.720 | 9.000 | 9.000 | 2,232 |
| 2025-04-03 | 9.000 | 9.060 | 8.800 | 8.800 | 8.800 | 2,012 |
| 2025-04-02 | 9.280 | 9.280 | 8.940 | 8.960 | 8.960 | 8,637 |
| 2025-04-01 | 9.400 | 9.500 | 9.260 | 9.400 | 9.400 | 1,589 |
| 2025-03-31 | 9.380 | 9.380 | 9.200 | 9.360 | 9.360 | 1,134 |
| 2025-03-28 | 9.220 | 9.400 | 9.220 | 9.400 | 9.400 | 593 |
| 2025-03-27 | 9.380 | 9.380 | 9.220 | 9.220 | 9.220 | 1,181 |
| 2025-03-26 | 9.300 | 9.480 | 9.300 | 9.360 | 9.360 | 121 |
| 2025-03-25 | 9.400 | 9.540 | 9.300 | 9.400 | 9.400 | 6,521 |
| 2025-03-24 | 9.420 | 9.560 | 9.420 | 9.440 | 9.440 | 1,760 |
| 2025-03-21 | 9.740 | 9.740 | 9.420 | 9.420 | 9.420 | 2,979 |
| 2025-03-20 | 9.780 | 9.780 | 9.420 | 9.720 | 9.720 | 1,066 |
| 2025-03-19 | 9.640 | 9.800 | 9.440 | 9.780 | 9.780 | 881 |
| 2025-03-18 | 9.460 | 9.660 | 9.300 | 9.500 | 9.500 | 6,314 |
| 2025-03-17 | 9.480 | 9.500 | 9.320 | 9.400 | 9.400 | 2,119 |
| 2025-03-14 | 9.300 | 9.400 | 9.220 | 9.400 | 9.400 | 2,439 |
| 2025-03-13 | 9.440 | 9.440 | 9.300 | 9.300 | 9.300 | 354 |
| 2025-03-12 | 9.460 | 9.500 | 9.300 | 9.300 | 9.300 | 1,486 |
| 2025-03-11 | 9.460 | 9.480 | 9.300 | 9.300 | 9.300 | 410 |
| 2025-03-10 | 9.300 | 9.460 | 9.300 | 9.460 | 9.460 | 1,662 |
| 2025-03-07 | 9.400 | 9.580 | 9.100 | 9.580 | 9.580 | 1,564 |
| 2025-03-06 | 9.420 | 9.420 | 9.400 | 9.400 | 9.400 | 230 |
| 2025-03-05 | 9.140 | 9.420 | 9.140 | 9.400 | 9.400 | 919 |
| 2025-03-04 | 9.440 | 9.440 | 9.040 | 9.140 | 9.140 | 2,098 |
| 2025-03-03 | 9.460 | 9.480 | 9.320 | 9.440 | 9.440 | 390 |
| 2025-02-28 | 9.400 | 9.480 | 9.300 | 9.320 | 9.320 | 1,300 |
| 2025-02-27 | 9.400 | 9.600 | 9.260 | 9.400 | 9.400 | 1,431 |
| 2025-02-26 | 9.400 | 9.640 | 9.200 | 9.200 | 9.200 | 2,637 |
| 2025-02-25 | 9.640 | 9.640 | 9.400 | 9.600 | 9.600 | 2,111 |
| 2025-02-24 | 9.440 | 9.960 | 9.200 | 9.300 | 9.300 | 2,501 |
| 2025-02-21 | 9.480 | 9.700 | 9.360 | 9.440 | 9.440 | 1,414 |
| 2025-02-20 | 9.360 | 9.600 | 9.300 | 9.300 | 9.300 | 581 |
| 2025-02-19 | 9.240 | 10.000 | 9.240 | 9.500 | 9.500 | 7,261 |
| 2025-02-18 | 9.140 | 9.760 | 9.000 | 9.440 | 9.440 | 4,087 |
| 2025-02-17 | 9.040 | 9.180 | 9.000 | 9.000 | 9.000 | 1,108 |
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.