Grupa Azoty Zaklady Azotowe Pulawy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 75.200 | 75.400 | 74.600 | 74.800 | 74.800 | 1,028 |
| 2023-06-12 | 75.400 | 77.200 | 74.600 | 75.400 | 75.400 | 2,115 |
| 2023-06-09 | 74.400 | 76.400 | 74.400 | 75.600 | 75.600 | 9,071 |
| 2023-06-07 | 76.000 | 77.200 | 74.600 | 74.600 | 74.600 | 3,051 |
| 2023-06-06 | 74.000 | 78.200 | 72.000 | 75.600 | 75.600 | 16,364 |
| 2023-06-05 | 70.000 | 70.800 | 68.800 | 70.200 | 70.200 | 1,435 |
| 2023-06-02 | 68.800 | 69.400 | 68.000 | 69.400 | 69.400 | 1,831 |
| 2023-06-01 | 69.200 | 69.600 | 68.200 | 69.000 | 69.000 | 1,257 |
| 2023-05-31 | 70.000 | 70.000 | 68.200 | 69.600 | 69.600 | 957 |
| 2023-05-30 | 70.200 | 71.200 | 69.200 | 70.200 | 70.200 | 946 |
| 2023-05-29 | 69.800 | 71.000 | 69.800 | 70.400 | 70.400 | 631 |
| 2023-05-26 | 70.800 | 71.400 | 70.000 | 70.000 | 70.000 | 1,485 |
| 2023-05-25 | 70.000 | 71.000 | 68.200 | 70.600 | 70.600 | 3,371 |
| 2023-05-24 | 72.000 | 72.000 | 68.000 | 70.000 | 70.000 | 6,128 |
| 2023-05-23 | 69.600 | 72.000 | 68.600 | 71.000 | 71.000 | 1,975 |
| 2023-05-22 | 69.000 | 70.200 | 68.600 | 69.000 | 69.000 | 1,609 |
| 2023-05-19 | 69.000 | 69.000 | 67.200 | 68.600 | 68.600 | 4,692 |
| 2023-05-18 | 69.200 | 70.800 | 67.200 | 68.000 | 68.000 | 4,588 |
| 2023-05-17 | 72.000 | 72.000 | 68.400 | 68.800 | 68.800 | 4,097 |
| 2023-05-16 | 73.800 | 74.600 | 71.400 | 72.000 | 72.000 | 6,317 |
| 2023-05-15 | 76.600 | 77.200 | 75.600 | 77.000 | 77.000 | 753 |
| 2023-05-12 | 77.200 | 77.600 | 75.600 | 75.800 | 75.800 | 391 |
| 2023-05-11 | 75.800 | 77.200 | 75.000 | 77.000 | 77.000 | 667 |
| 2023-05-10 | 75.000 | 76.000 | 74.400 | 75.800 | 75.800 | 522 |
| 2023-05-09 | 74.800 | 76.000 | 74.400 | 75.600 | 75.600 | 592 |
| 2023-05-08 | 74.800 | 75.000 | 74.000 | 74.800 | 74.800 | 1,123 |
| 2023-05-05 | 76.000 | 76.000 | 73.400 | 75.000 | 75.000 | 970 |
| 2023-05-04 | 76.800 | 76.800 | 75.200 | 75.600 | 75.600 | 406 |
| 2023-05-02 | 76.000 | 76.800 | 75.000 | 76.600 | 76.600 | 536 |
| 2023-04-28 | 77.000 | 78.200 | 76.000 | 77.000 | 77.000 | 657 |
| 2023-04-27 | 78.000 | 78.800 | 77.600 | 78.000 | 78.000 | 236 |
| 2023-04-26 | 76.000 | 78.000 | 75.000 | 78.000 | 78.000 | 610 |
| 2023-04-25 | 77.000 | 77.400 | 74.600 | 76.000 | 76.000 | 389 |
| 2023-04-24 | 74.600 | 77.800 | 74.200 | 77.000 | 77.000 | 1,996 |
| 2023-04-21 | 78.200 | 78.200 | 75.400 | 76.000 | 76.000 | 1,832 |
| 2023-04-20 | 79.200 | 80.200 | 78.800 | 78.800 | 78.800 | 890 |
| 2023-04-19 | 80.200 | 80.200 | 79.000 | 79.000 | 79.000 | 721 |
| 2023-04-18 | 80.400 | 81.600 | 80.000 | 80.200 | 80.200 | 612 |
| 2023-04-17 | 80.000 | 82.000 | 79.000 | 80.400 | 80.400 | 794 |
| 2023-04-14 | 77.000 | 81.000 | 77.000 | 80.000 | 80.000 | 1,068 |
| 2023-04-13 | 77.400 | 77.400 | 76.400 | 77.000 | 77.000 | 512 |
| 2023-04-12 | 77.000 | 78.000 | 76.200 | 76.200 | 76.200 | 805 |
| 2023-04-11 | 76.200 | 76.600 | 72.000 | 76.600 | 76.600 | 7,620 |
| 2023-04-06 | 75.000 | 76.800 | 74.200 | 76.200 | 76.200 | 674 |
| 2023-04-05 | 77.600 | 77.600 | 74.400 | 75.200 | 75.200 | 1,450 |
| 2023-04-04 | 77.400 | 77.800 | 74.800 | 76.000 | 76.000 | 1,835 |
| 2023-04-03 | 77.800 | 78.400 | 76.000 | 78.000 | 78.000 | 2,810 |
| 2023-03-31 | 82.400 | 84.600 | 77.600 | 77.800 | 77.800 | 2,319 |
| 2023-03-30 | 80.000 | 82.400 | 79.800 | 80.200 | 80.200 | 719 |
| 2023-03-29 | 79.000 | 79.800 | 79.000 | 79.800 | 79.800 | 224 |
| 2023-03-28 | 78.000 | 79.000 | 77.200 | 77.800 | 77.800 | 416 |
| 2023-03-27 | 76.800 | 79.200 | 76.200 | 79.200 | 79.200 | 780 |
| 2023-03-24 | 75.600 | 76.400 | 73.400 | 75.600 | 75.600 | 1,935 |
| 2023-03-23 | 79.200 | 80.800 | 75.200 | 76.400 | 76.400 | 3,732 |
| 2023-03-22 | 80.600 | 80.800 | 79.200 | 80.000 | 80.000 | 126 |
| 2023-03-21 | 79.800 | 81.000 | 77.600 | 81.000 | 81.000 | 1,595 |
| 2023-03-20 | 79.800 | 79.800 | 77.600 | 79.600 | 79.600 | 475 |
| 2023-03-17 | 78.200 | 80.000 | 78.200 | 80.000 | 80.000 | 1,285 |
| 2023-03-16 | 80.000 | 80.000 | 76.600 | 77.200 | 77.200 | 1,610 |
| 2023-03-15 | 81.800 | 81.800 | 79.200 | 79.600 | 79.600 | 2,105 |
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.