Grupa Azoty Zaklady Chemiczne Police SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9.500 | 9.500 | 9.360 | 9.500 | 9.500 | 998 |
| 2024-11-13 | 9.680 | 9.680 | 9.540 | 9.680 | 9.680 | 5,678 |
| 2024-11-12 | 9.560 | 9.680 | 9.560 | 9.680 | 9.680 | 127 |
| 2024-11-08 | 9.640 | 9.680 | 9.560 | 9.560 | 9.560 | 1,021 |
| 2024-11-07 | 9.600 | 9.660 | 9.600 | 9.660 | 9.660 | 744 |
| 2024-11-06 | 9.460 | 9.660 | 9.460 | 9.660 | 9.660 | 1,155 |
| 2024-11-05 | 9.680 | 9.680 | 9.320 | 9.500 | 9.500 | 1,394 |
| 2024-11-04 | 9.860 | 9.860 | 9.640 | 9.640 | 9.640 | 288 |
| 2024-10-31 | 9.600 | 9.860 | 9.600 | 9.860 | 9.860 | 34 |
| 2024-10-30 | 9.800 | 9.860 | 9.600 | 9.620 | 9.620 | 258 |
| 2024-10-29 | 9.740 | 9.800 | 9.500 | 9.800 | 9.800 | 1,346 |
| 2024-10-28 | 9.620 | 9.900 | 9.620 | 9.740 | 9.740 | 1,660 |
| 2024-10-25 | 9.620 | 9.620 | 9.360 | 9.620 | 9.620 | 610 |
| 2024-10-24 | 9.540 | 9.640 | 9.340 | 9.340 | 9.340 | 748 |
| 2024-10-23 | 9.540 | 9.600 | 9.420 | 9.420 | 9.420 | 350 |
| 2024-10-22 | 9.320 | 9.640 | 9.320 | 9.540 | 9.540 | 1,760 |
| 2024-10-21 | 9.700 | 9.700 | 9.200 | 9.320 | 9.320 | 9,465 |
| 2024-10-18 | 9.640 | 9.700 | 9.540 | 9.600 | 9.600 | 725 |
| 2024-10-17 | 9.640 | 9.640 | 9.600 | 9.620 | 9.620 | 971 |
| 2024-10-16 | 9.780 | 9.780 | 9.600 | 9.640 | 9.640 | 1,378 |
| 2024-10-15 | 9.780 | 9.900 | 9.780 | 9.780 | 9.780 | 134 |
| 2024-10-14 | 9.980 | 9.980 | 9.820 | 9.820 | 9.820 | 653 |
| 2024-10-11 | 9.960 | 9.980 | 9.700 | 9.820 | 9.820 | 600 |
| 2024-10-10 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 148 |
| 2024-10-09 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 112 |
| 2024-10-08 | 9.840 | 9.840 | 9.800 | 9.800 | 9.800 | 131 |
| 2024-10-07 | 9.820 | 10.000 | 9.800 | 9.980 | 9.980 | 1,249 |
| 2024-10-04 | 9.840 | 9.840 | 9.820 | 9.820 | 9.820 | 624 |
| 2024-10-03 | 9.900 | 9.920 | 9.840 | 9.920 | 9.920 | 874 |
| 2024-10-02 | 9.920 | 9.920 | 9.800 | 9.920 | 9.920 | 2,315 |
| 2024-10-01 | 10.100 | 10.100 | 9.960 | 10.000 | 10.000 | 1,354 |
| 2024-09-30 | 9.960 | 10.100 | 9.900 | 10.100 | 10.100 | 678 |
| 2024-09-27 | 10.200 | 10.200 | 10.100 | 10.100 | 10.100 | 711 |
| 2024-09-26 | 10.150 | 10.200 | 9.820 | 10.200 | 10.200 | 578 |
| 2024-09-25 | 10.200 | 10.200 | 9.940 | 10.150 | 10.150 | 181 |
| 2024-09-24 | 9.940 | 10.150 | 9.860 | 10.100 | 10.100 | 2,334 |
| 2024-09-23 | 10.200 | 10.200 | 9.940 | 9.940 | 9.940 | 588 |
| 2024-09-20 | 10.200 | 10.200 | 9.960 | 10.100 | 10.100 | 670 |
| 2024-09-19 | 9.900 | 10.200 | 9.900 | 10.150 | 10.150 | 231 |
| 2024-09-18 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 108 |
| 2024-09-17 | 10.100 | 10.100 | 9.900 | 10.100 | 10.100 | 378 |
| 2024-09-16 | 10.200 | 10.300 | 9.900 | 9.900 | 9.900 | 1,202 |
| 2024-09-13 | 10.350 | 10.400 | 10.100 | 10.300 | 10.300 | 2,012 |
| 2024-09-12 | 10.100 | 10.400 | 10.000 | 10.350 | 10.350 | 7,046 |
| 2024-09-11 | 9.940 | 10.000 | 9.500 | 10.000 | 10.000 | 4,981 |
| 2024-09-10 | 10.150 | 10.200 | 10.100 | 10.200 | 10.200 | 1,008 |
| 2024-09-09 | 9.980 | 10.050 | 9.900 | 9.920 | 9.920 | 1,545 |
| 2024-09-06 | 9.960 | 10.200 | 9.960 | 10.000 | 10.000 | 1,077 |
| 2024-09-05 | 9.980 | 10.200 | 9.960 | 10.200 | 10.200 | 669 |
| 2024-09-04 | 9.960 | 10.050 | 9.960 | 9.980 | 9.980 | 380 |
| 2024-09-03 | 9.940 | 10.150 | 9.920 | 10.000 | 10.000 | 765 |
| 2024-09-02 | 10.000 | 10.200 | 10.000 | 10.000 | 10.000 | 695 |
| 2024-08-30 | 10.150 | 10.150 | 10.100 | 10.100 | 10.100 | 208 |
| 2024-08-29 | 9.900 | 9.900 | 9.840 | 9.860 | 9.860 | 1,283 |
| 2024-08-28 | 9.980 | 10.050 | 9.800 | 9.860 | 9.860 | 1,134 |
| 2024-08-27 | 9.820 | 10.000 | 9.820 | 9.960 | 9.960 | 1,344 |
| 2024-08-26 | 10.000 | 10.200 | 9.900 | 9.900 | 9.900 | 1,316 |
| 2024-08-23 | 10.400 | 10.400 | 10.200 | 10.200 | 10.200 | 249 |
| 2024-08-22 | 10.150 | 10.400 | 10.000 | 10.400 | 10.400 | 245 |
| 2024-08-21 | 10.200 | 10.450 | 10.200 | 10.300 | 10.300 | 910 |
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.