Grupa Azoty Zaklady Azotowe Pulawy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 52.200 | 52.400 | 51.000 | 52.200 | 52.200 | 1,399 |
| 2024-08-19 | 52.000 | 53.400 | 52.000 | 52.200 | 52.200 | 264 |
| 2024-08-16 | 52.400 | 52.800 | 52.000 | 52.200 | 52.200 | 209 |
| 2024-08-14 | 52.600 | 52.600 | 52.200 | 52.200 | 52.200 | 575 |
| 2024-08-13 | 53.000 | 53.000 | 52.600 | 52.600 | 52.600 | 58 |
| 2024-08-12 | 53.600 | 53.600 | 53.600 | 53.600 | 53.600 | 27 |
| 2024-08-09 | 52.000 | 53.600 | 51.200 | 53.600 | 53.600 | 411 |
| 2024-08-08 | 52.200 | 53.000 | 52.000 | 52.600 | 52.600 | 621 |
| 2024-08-07 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 85 |
| 2024-08-06 | 53.000 | 53.000 | 51.800 | 53.000 | 53.000 | 793 |
| 2024-08-05 | 53.600 | 53.600 | 52.000 | 52.200 | 52.200 | 858 |
| 2024-08-02 | 54.400 | 54.400 | 53.200 | 53.600 | 53.600 | 1,053 |
| 2024-08-01 | 54.800 | 55.000 | 54.400 | 54.600 | 54.600 | 189 |
| 2024-07-31 | 54.600 | 55.000 | 54.000 | 55.000 | 55.000 | 186 |
| 2024-07-30 | 54.200 | 54.600 | 54.200 | 54.400 | 54.400 | 899 |
| 2024-07-29 | 53.800 | 55.000 | 53.800 | 54.800 | 54.800 | 203 |
| 2024-07-26 | 53.800 | 55.000 | 53.600 | 53.800 | 53.800 | 591 |
| 2024-07-25 | 54.800 | 54.800 | 53.400 | 53.600 | 53.600 | 451 |
| 2024-07-24 | 53.600 | 55.000 | 53.200 | 55.000 | 55.000 | 1,191 |
| 2024-07-23 | 54.400 | 54.600 | 54.400 | 54.600 | 54.600 | 12 |
| 2024-07-22 | 54.600 | 55.000 | 53.800 | 54.600 | 54.600 | 1,985 |
| 2024-07-19 | 55.400 | 55.400 | 54.000 | 55.400 | 55.400 | 1,047 |
| 2024-07-18 | 55.400 | 55.600 | 54.800 | 55.400 | 55.400 | 843 |
| 2024-07-17 | 56.800 | 56.800 | 55.000 | 55.400 | 55.400 | 2,146 |
| 2024-07-16 | 56.400 | 57.000 | 55.400 | 56.800 | 56.800 | 442 |
| 2024-07-15 | 56.400 | 57.000 | 56.000 | 57.000 | 57.000 | 630 |
| 2024-07-12 | 56.200 | 57.200 | 56.000 | 57.200 | 57.200 | 561 |
| 2024-07-11 | 56.800 | 57.800 | 56.800 | 56.800 | 56.800 | 541 |
| 2024-07-10 | 58.400 | 58.400 | 57.000 | 58.000 | 58.000 | 379 |
| 2024-07-09 | 58.600 | 58.600 | 57.200 | 58.400 | 58.400 | 111 |
| 2024-07-08 | 57.600 | 57.600 | 57.400 | 57.600 | 57.600 | 77 |
| 2024-07-05 | 57.000 | 58.800 | 57.000 | 58.800 | 58.800 | 296 |
| 2024-07-04 | 57.600 | 58.800 | 57.600 | 58.800 | 58.800 | 365 |
| 2024-07-03 | 58.400 | 58.800 | 58.000 | 58.800 | 58.800 | 637 |
| 2024-07-02 | 58.800 | 58.800 | 56.800 | 58.800 | 58.800 | 1,487 |
| 2024-07-01 | 58.200 | 58.800 | 58.000 | 58.800 | 58.800 | 765 |
| 2024-06-28 | 56.800 | 58.200 | 56.800 | 58.200 | 58.200 | 291 |
| 2024-06-27 | 58.000 | 58.200 | 56.400 | 58.200 | 58.200 | 80 |
| 2024-06-26 | 56.800 | 58.000 | 56.600 | 58.000 | 58.000 | 257 |
| 2024-06-25 | 55.800 | 58.000 | 55.800 | 58.000 | 58.000 | 2,692 |
| 2024-06-24 | 55.400 | 56.200 | 55.400 | 56.000 | 56.000 | 420 |
| 2024-06-21 | 56.000 | 56.200 | 55.200 | 55.600 | 55.600 | 409 |
| 2024-06-20 | 56.200 | 56.200 | 55.400 | 56.000 | 56.000 | 217 |
| 2024-06-19 | 56.400 | 56.400 | 56.000 | 56.200 | 56.200 | 345 |
| 2024-06-18 | 55.800 | 56.400 | 55.000 | 56.400 | 56.400 | 1,878 |
| 2024-06-17 | 56.600 | 56.600 | 55.000 | 56.000 | 56.000 | 1,936 |
| 2024-06-14 | 57.200 | 57.200 | 56.200 | 56.600 | 56.600 | 276 |
| 2024-06-13 | 57.200 | 57.400 | 57.000 | 57.400 | 57.400 | 413 |
| 2024-06-12 | 57.000 | 58.000 | 57.000 | 57.000 | 57.000 | 187 |
| 2024-06-11 | 57.200 | 58.000 | 56.800 | 58.000 | 58.000 | 147 |
| 2024-06-10 | 58.400 | 58.400 | 57.000 | 57.800 | 57.800 | 324 |
| 2024-06-07 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 36 |
| 2024-06-06 | 58.200 | 59.000 | 56.000 | 58.600 | 58.600 | 4,294 |
| 2024-06-05 | 59.000 | 59.200 | 58.800 | 59.000 | 59.000 | 354 |
| 2024-06-04 | 57.800 | 59.200 | 57.800 | 59.200 | 59.200 | 442 |
| 2024-06-03 | 57.200 | 58.800 | 57.200 | 58.800 | 58.800 | 513 |
| 2024-05-31 | 59.200 | 59.200 | 58.200 | 59.200 | 59.200 | 71 |
| 2024-05-29 | 61.000 | 61.000 | 57.800 | 59.600 | 59.600 | 1,854 |
| 2024-05-28 | 60.200 | 61.400 | 59.000 | 61.200 | 61.200 | 725 |
| 2024-05-27 | 60.200 | 61.200 | 60.200 | 61.200 | 61.200 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-28 | 6.6000 PLN |
| 2020-07-01 | 5.4500 PLN |
| 2019-07-01 | 1.7600 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.