Grupa Azoty Zaklady Chemiczne Police SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.320 | 7.320 | 7.220 | 7.320 | 7.320 | 330 |
| 2026-10-15 | 7.300 | 7.400 | 7.220 | 7.220 | 7.220 | 8,813 |
| 2026-10-14 | 7.320 | 7.420 | 7.300 | 7.300 | 7.300 | 1,329 |
| 2026-10-13 | 7.440 | 7.440 | 7.320 | 7.320 | 7.320 | 463 |
| 2026-10-12 | 7.380 | 7.420 | 7.300 | 7.320 | 7.320 | 8,046 |
| 2026-10-09 | 7.420 | 7.460 | 7.280 | 7.380 | 7.380 | 1,811 |
| 2026-10-08 | 7.440 | 7.440 | 7.240 | 7.380 | 7.380 | 2,179 |
| 2026-10-07 | 7.380 | 7.460 | 7.260 | 7.400 | 7.400 | 2,234 |
| 2026-10-06 | 7.280 | 7.420 | 7.240 | 7.380 | 7.380 | 3,362 |
| 2026-10-05 | 7.300 | 7.360 | 7.140 | 7.280 | 7.280 | 694 |
| 2026-10-02 | 7.160 | 7.220 | 7.140 | 7.160 | 7.160 | 745 |
| 2026-10-01 | 7.260 | 7.260 | 7.140 | 7.160 | 7.160 | 1,801 |
| 2026-09-30 | 7.100 | 7.280 | 7.100 | 7.280 | 7.280 | 1,972 |
| 2026-09-29 | 7.160 | 7.300 | 7.000 | 7.100 | 7.100 | 5,782 |
| 2026-09-28 | 7.240 | 7.240 | 7.160 | 7.240 | 7.240 | 411 |
| 2026-09-25 | 7.240 | 7.300 | 7.240 | 7.240 | 7.240 | 111 |
| 2026-09-24 | 7.300 | 7.300 | 7.180 | 7.220 | 7.220 | 4,755 |
| 2026-09-23 | 7.340 | 7.340 | 7.180 | 7.300 | 7.300 | 463 |
| 2026-09-22 | 7.300 | 7.340 | 7.180 | 7.340 | 7.340 | 2,214 |
| 2026-09-21 | 7.340 | 7.340 | 7.180 | 7.200 | 7.200 | 1,093 |
| 2026-09-18 | 7.340 | 7.340 | 7.140 | 7.140 | 7.140 | 1,329 |
| 2026-09-17 | 7.320 | 7.320 | 7.200 | 7.200 | 7.200 | 1,857 |
| 2026-09-16 | 7.240 | 7.320 | 7.160 | 7.200 | 7.200 | 619 |
| 2026-09-15 | 7.180 | 7.340 | 7.160 | 7.160 | 7.160 | 4,320 |
| 2026-09-14 | 7.460 | 7.460 | 7.180 | 7.200 | 7.200 | 15,748 |
| 2026-09-11 | 7.400 | 7.480 | 7.220 | 7.460 | 7.460 | 8,658 |
| 2026-09-10 | 7.580 | 7.580 | 7.360 | 7.500 | 7.500 | 3,349 |
| 2026-09-09 | 7.500 | 7.500 | 7.340 | 7.460 | 7.460 | 1,659 |
| 2026-09-08 | 7.140 | 7.740 | 7.140 | 7.440 | 7.440 | 17,417 |
| 2026-09-07 | 7.240 | 7.380 | 7.100 | 7.160 | 7.160 | 5,699 |
| 2026-09-04 | 7.220 | 7.380 | 7.220 | 7.340 | 7.340 | 1,514 |
| 2026-09-03 | 7.300 | 7.380 | 7.200 | 7.260 | 7.260 | 7,204 |
| 2026-09-02 | 7.360 | 7.420 | 7.200 | 7.280 | 7.280 | 7,281 |
| 2026-09-01 | 7.380 | 7.420 | 7.220 | 7.220 | 7.220 | 2,264 |
| 2026-08-31 | 7.260 | 7.380 | 7.240 | 7.260 | 7.260 | 1,160 |
| 2026-08-28 | 7.240 | 7.400 | 7.240 | 7.260 | 7.260 | 6,914 |
| 2026-08-27 | 7.380 | 7.380 | 7.260 | 7.260 | 7.260 | 1,047 |
| 2026-08-26 | 7.400 | 7.400 | 7.240 | 7.300 | 7.300 | 2,261 |
| 2026-08-25 | 7.280 | 7.440 | 7.260 | 7.400 | 7.400 | 3,904 |
| 2026-08-24 | 7.440 | 7.480 | 7.260 | 7.420 | 7.420 | 3,050 |
| 2026-08-21 | 7.300 | 7.460 | 7.260 | 7.260 | 7.260 | 2,466 |
| 2026-08-20 | 7.440 | 7.440 | 7.240 | 7.300 | 7.300 | 1,784 |
| 2026-08-19 | 7.260 | 7.460 | 7.240 | 7.320 | 7.320 | 5,196 |
| 2026-08-18 | 7.400 | 7.400 | 7.260 | 7.380 | 7.380 | 1,087 |
| 2026-08-17 | 7.260 | 7.480 | 7.260 | 7.460 | 7.460 | 3,150 |
| 2026-08-14 | 7.340 | 7.380 | 7.240 | 7.380 | 7.380 | 797 |
| 2026-08-13 | 7.360 | 7.360 | 7.260 | 7.300 | 7.300 | 666 |
| 2026-08-12 | 7.400 | 7.580 | 7.200 | 7.300 | 7.300 | 9,028 |
| 2026-08-11 | 7.340 | 7.340 | 7.240 | 7.340 | 7.340 | 484 |
| 2026-08-10 | 7.380 | 7.380 | 7.240 | 7.360 | 7.360 | 2,352 |
| 2026-08-07 | 7.400 | 7.400 | 7.240 | 7.380 | 7.380 | 1,298 |
| 2026-08-06 | 7.380 | 7.440 | 7.220 | 7.400 | 7.400 | 4,020 |
| 2026-08-05 | 7.360 | 7.380 | 7.200 | 7.380 | 7.380 | 2,285 |
| 2026-08-04 | 7.380 | 7.420 | 7.240 | 7.360 | 7.360 | 1,064 |
| 2026-08-03 | 7.420 | 7.420 | 7.200 | 7.380 | 7.380 | 3,397 |
| 2026-07-31 | 7.340 | 7.420 | 7.200 | 7.200 | 7.200 | 2,658 |
| 2026-07-30 | 7.400 | 7.400 | 7.240 | 7.240 | 7.240 | 1,167 |
| 2026-07-29 | 7.380 | 7.380 | 7.220 | 7.220 | 7.220 | 46 |
| 2026-07-28 | 7.400 | 7.400 | 7.220 | 7.220 | 7.220 | 333 |
| 2026-07-27 | 7.380 | 7.400 | 7.220 | 7.220 | 7.220 | 2,533 |
Page 1 of 3 · 128 trading daysOlder →
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.