Grupa Azoty Zaklady Chemiczne Police SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.020 | 9.140 | 9.000 | 9.020 | 9.020 | 1,376 |
| 2025-02-13 | 9.100 | 9.180 | 9.020 | 9.020 | 9.020 | 1,025 |
| 2025-02-12 | 9.100 | 9.120 | 9.000 | 9.000 | 9.000 | 2,496 |
| 2025-02-11 | 9.020 | 9.180 | 9.020 | 9.100 | 9.100 | 2,012 |
| 2025-02-10 | 9.140 | 9.140 | 9.020 | 9.060 | 9.060 | 427 |
| 2025-02-07 | 9.060 | 9.140 | 9.000 | 9.120 | 9.120 | 687 |
| 2025-02-06 | 9.140 | 9.340 | 8.980 | 8.980 | 8.980 | 4,861 |
| 2025-02-05 | 9.180 | 9.180 | 8.920 | 9.120 | 9.120 | 698 |
| 2025-02-04 | 9.060 | 9.180 | 8.920 | 9.160 | 9.160 | 1,107 |
| 2025-02-03 | 9.000 | 9.100 | 9.000 | 9.080 | 9.080 | 4,160 |
| 2025-01-31 | 9.180 | 9.180 | 8.800 | 8.920 | 8.920 | 3,211 |
| 2025-01-30 | 9.200 | 9.200 | 9.040 | 9.180 | 9.180 | 2,507 |
| 2025-01-29 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 3,483 |
| 2025-01-28 | 8.800 | 9.180 | 8.700 | 8.800 | 8.800 | 11,118 |
| 2025-01-27 | 9.220 | 9.220 | 9.020 | 9.200 | 9.200 | 3,941 |
| 2025-01-24 | 8.880 | 9.220 | 8.760 | 9.220 | 9.220 | 6,713 |
| 2025-01-23 | 8.780 | 8.940 | 8.660 | 8.880 | 8.880 | 1,712 |
| 2025-01-22 | 8.560 | 8.800 | 8.560 | 8.780 | 8.780 | 1,800 |
| 2025-01-21 | 8.500 | 8.560 | 8.400 | 8.560 | 8.560 | 9,147 |
| 2025-01-20 | 7.900 | 8.200 | 7.760 | 8.160 | 8.160 | 7,317 |
| 2025-01-17 | 7.560 | 7.660 | 7.560 | 7.640 | 7.640 | 1,143 |
| 2025-01-16 | 7.500 | 7.560 | 7.400 | 7.560 | 7.560 | 1,288 |
| 2025-01-15 | 7.400 | 7.680 | 7.320 | 7.560 | 7.560 | 4,830 |
| 2025-01-14 | 7.380 | 7.520 | 7.140 | 7.320 | 7.320 | 5,393 |
| 2025-01-13 | 7.500 | 7.660 | 7.340 | 7.520 | 7.520 | 3,676 |
| 2025-01-10 | 7.480 | 7.840 | 7.400 | 7.400 | 7.400 | 4,295 |
| 2025-01-09 | 7.380 | 7.440 | 7.100 | 7.340 | 7.340 | 5,387 |
| 2025-01-08 | 7.180 | 7.400 | 7.040 | 7.380 | 7.380 | 3,570 |
| 2025-01-07 | 7.100 | 7.200 | 6.900 | 7.180 | 7.180 | 6,770 |
| 2025-01-03 | 7.200 | 7.200 | 6.960 | 6.960 | 6.960 | 15,099 |
| 2025-01-02 | 7.040 | 7.300 | 6.980 | 7.100 | 7.100 | 15,568 |
| 2024-12-30 | 7.000 | 7.160 | 6.940 | 7.040 | 7.040 | 6,699 |
| 2024-12-27 | 7.080 | 7.120 | 6.820 | 6.820 | 6.820 | 12,565 |
| 2024-12-23 | 6.800 | 7.100 | 6.800 | 7.080 | 7.080 | 15,606 |
| 2024-12-20 | 7.500 | 7.580 | 6.760 | 6.800 | 6.800 | 19,475 |
| 2024-12-19 | 8.000 | 8.000 | 7.360 | 7.360 | 7.360 | 16,596 |
| 2024-12-18 | 7.820 | 8.080 | 7.800 | 7.800 | 7.800 | 4,547 |
| 2024-12-17 | 7.920 | 8.180 | 7.820 | 7.920 | 7.920 | 13,096 |
| 2024-12-16 | 8.780 | 9.080 | 7.920 | 7.920 | 7.920 | 37,552 |
| 2024-12-13 | 8.840 | 9.100 | 8.820 | 8.820 | 8.820 | 2,523 |
| 2024-12-12 | 9.000 | 9.000 | 8.700 | 8.840 | 8.840 | 3,462 |
| 2024-12-11 | 9.100 | 9.100 | 8.700 | 9.000 | 9.000 | 2,438 |
| 2024-12-10 | 9.100 | 9.100 | 8.820 | 9.100 | 9.100 | 263 |
| 2024-12-09 | 9.000 | 9.100 | 8.800 | 9.100 | 9.100 | 4,684 |
| 2024-12-06 | 8.800 | 9.000 | 8.740 | 8.980 | 8.980 | 2,581 |
| 2024-12-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 540 |
| 2024-12-04 | 8.800 | 8.800 | 8.760 | 8.760 | 8.760 | 974 |
| 2024-12-03 | 8.740 | 8.800 | 8.740 | 8.800 | 8.800 | 335 |
| 2024-12-02 | 8.820 | 8.820 | 8.740 | 8.820 | 8.820 | 2,284 |
| 2024-11-29 | 8.740 | 8.820 | 8.740 | 8.820 | 8.820 | 1,053 |
| 2024-11-28 | 8.800 | 8.820 | 8.800 | 8.820 | 8.820 | 5,537 |
| 2024-11-27 | 9.080 | 9.100 | 8.800 | 8.800 | 8.800 | 2,913 |
| 2024-11-26 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 214 |
| 2024-11-25 | 9.020 | 9.060 | 9.000 | 9.060 | 9.060 | 3,060 |
| 2024-11-22 | 9.080 | 9.260 | 9.000 | 9.260 | 9.260 | 91 |
| 2024-11-21 | 9.100 | 9.300 | 9.060 | 9.260 | 9.260 | 64 |
| 2024-11-20 | 9.060 | 9.080 | 9.060 | 9.080 | 9.080 | 348 |
| 2024-11-19 | 8.920 | 9.080 | 8.920 | 9.080 | 9.080 | 5,013 |
| 2024-11-18 | 9.100 | 9.300 | 9.020 | 9.020 | 9.020 | 378 |
| 2024-11-15 | 9.400 | 9.660 | 8.740 | 9.020 | 9.020 | 4,003 |
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.