Grupa Azoty Zaklady Azotowe Pulawy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 73.800 | 73.800 | 72.000 | 72.000 | 72.000 | 972 |
| 2023-09-05 | 75.200 | 75.200 | 73.600 | 74.600 | 74.600 | 392 |
| 2023-09-04 | 74.000 | 75.000 | 73.400 | 75.000 | 75.000 | 1,161 |
| 2023-09-01 | 74.200 | 75.000 | 73.600 | 73.800 | 73.800 | 363 |
| 2023-08-31 | 74.000 | 74.200 | 74.000 | 74.000 | 74.000 | 278 |
| 2023-08-30 | 74.600 | 75.400 | 74.200 | 75.000 | 75.000 | 1,085 |
| 2023-08-29 | 75.600 | 75.600 | 74.600 | 74.600 | 74.600 | 392 |
| 2023-08-28 | 74.000 | 75.400 | 74.000 | 75.400 | 75.400 | 609 |
| 2023-08-25 | 75.400 | 75.400 | 74.000 | 74.000 | 74.000 | 221 |
| 2023-08-24 | 74.800 | 75.800 | 74.400 | 74.400 | 74.400 | 522 |
| 2023-08-23 | 75.800 | 75.800 | 75.000 | 75.000 | 75.000 | 344 |
| 2023-08-22 | 76.000 | 76.000 | 74.600 | 75.000 | 75.000 | 407 |
| 2023-08-21 | 74.400 | 75.400 | 74.200 | 74.200 | 74.200 | 557 |
| 2023-08-18 | 75.000 | 75.200 | 74.000 | 74.200 | 74.200 | 999 |
| 2023-08-17 | 75.000 | 75.400 | 74.600 | 75.000 | 75.000 | 204 |
| 2023-08-16 | 75.000 | 75.200 | 74.800 | 75.200 | 75.200 | 1,106 |
| 2023-08-14 | 73.800 | 75.400 | 73.800 | 73.800 | 73.800 | 350 |
| 2023-08-11 | 73.600 | 75.000 | 73.600 | 73.800 | 73.800 | 133 |
| 2023-08-10 | 73.600 | 75.000 | 73.600 | 75.000 | 75.000 | 278 |
| 2023-08-09 | 74.000 | 74.000 | 73.400 | 73.400 | 73.400 | 371 |
| 2023-08-08 | 74.200 | 74.600 | 74.000 | 74.000 | 74.000 | 959 |
| 2023-08-07 | 75.400 | 75.400 | 74.200 | 75.400 | 75.400 | 295 |
| 2023-08-04 | 75.400 | 75.400 | 74.000 | 74.600 | 74.600 | 320 |
| 2023-08-03 | 75.200 | 75.400 | 74.600 | 75.000 | 75.000 | 329 |
| 2023-08-02 | 75.600 | 76.000 | 75.000 | 75.400 | 75.400 | 568 |
| 2023-08-01 | 76.000 | 76.000 | 75.000 | 76.000 | 76.000 | 523 |
| 2023-07-31 | 76.400 | 76.600 | 75.000 | 76.000 | 76.000 | 706 |
| 2023-07-28 | 75.600 | 75.600 | 75.200 | 75.200 | 75.200 | 110 |
| 2023-07-27 | 76.600 | 76.600 | 75.400 | 76.600 | 76.600 | 343 |
| 2023-07-26 | 75.000 | 77.200 | 75.000 | 76.600 | 76.600 | 1,858 |
| 2023-07-25 | 74.600 | 75.000 | 74.400 | 75.000 | 75.000 | 421 |
| 2023-07-24 | 75.600 | 75.600 | 74.800 | 75.000 | 75.000 | 683 |
| 2023-07-21 | 75.200 | 76.000 | 75.000 | 75.000 | 75.000 | 224 |
| 2023-07-20 | 77.600 | 77.600 | 75.200 | 76.600 | 76.600 | 256 |
| 2023-07-19 | 76.600 | 77.800 | 76.400 | 76.600 | 76.600 | 1,320 |
| 2023-07-18 | 76.200 | 76.400 | 75.200 | 76.400 | 76.400 | 184 |
| 2023-07-17 | 76.000 | 76.000 | 75.200 | 75.400 | 75.400 | 802 |
| 2023-07-14 | 75.800 | 76.400 | 75.800 | 75.800 | 75.800 | 580 |
| 2023-07-13 | 75.600 | 75.800 | 75.600 | 75.600 | 75.600 | 879 |
| 2023-07-12 | 75.000 | 75.600 | 75.000 | 75.600 | 75.600 | 508 |
| 2023-07-11 | 75.400 | 75.600 | 75.000 | 75.600 | 75.600 | 160 |
| 2023-07-10 | 75.200 | 75.800 | 75.200 | 75.800 | 75.800 | 454 |
| 2023-07-07 | 76.000 | 76.400 | 74.800 | 76.400 | 76.400 | 79 |
| 2023-07-06 | 76.800 | 77.000 | 74.400 | 75.400 | 75.400 | 1,140 |
| 2023-07-05 | 78.400 | 78.600 | 75.800 | 76.800 | 76.800 | 572 |
| 2023-07-04 | 76.800 | 78.400 | 76.600 | 78.000 | 78.000 | 2,232 |
| 2023-07-03 | 74.200 | 76.400 | 74.200 | 76.200 | 76.200 | 1,313 |
| 2023-06-30 | 73.600 | 74.600 | 73.600 | 73.600 | 73.600 | 255 |
| 2023-06-29 | 73.600 | 74.600 | 73.600 | 73.600 | 73.600 | 1,472 |
| 2023-06-28 | 73.600 | 73.600 | 72.800 | 73.000 | 73.000 | 94 |
| 2023-06-27 | 73.400 | 73.400 | 72.200 | 73.200 | 73.200 | 258 |
| 2023-06-26 | 72.800 | 73.600 | 72.000 | 72.600 | 72.600 | 611 |
| 2023-06-23 | 73.200 | 74.800 | 72.800 | 72.800 | 72.800 | 239 |
| 2023-06-22 | 74.000 | 74.000 | 72.000 | 72.800 | 72.800 | 979 |
| 2023-06-21 | 74.000 | 74.200 | 73.000 | 74.000 | 74.000 | 1,576 |
| 2023-06-20 | 74.200 | 74.800 | 72.400 | 74.000 | 74.000 | 494 |
| 2023-06-19 | 74.800 | 75.000 | 74.000 | 74.800 | 74.800 | 740 |
| 2023-06-16 | 74.400 | 75.000 | 74.200 | 74.800 | 74.800 | 523 |
| 2023-06-15 | 75.000 | 75.400 | 74.400 | 75.000 | 75.000 | 2,426 |
| 2023-06-14 | 75.400 | 76.000 | 74.800 | 75.400 | 75.400 | 1,838 |
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.