Grupa Azoty Zaklady Azotowe Pulawy SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	82.400	83.200	81.000	81.800	81.800	6,323
2023-03-13	84.600	84.600	80.200	84.000	84.000	3,430
2023-03-10	87.000	87.000	83.200	84.600	84.600	2,666
2023-03-09	89.800	90.000	88.600	88.800	88.800	402
2023-03-08	88.400	89.800	88.200	89.800	89.800	607
2023-03-07	90.400	90.800	88.400	89.000	89.000	826
2023-03-06	90.800	90.800	90.000	90.600	90.600	750
2023-03-03	91.400	91.400	88.000	89.800	89.800	963
2023-03-02	89.200	91.600	88.800	91.400	91.400	3,525
2023-03-01	88.000	91.800	88.000	89.200	89.200	2,394
2023-02-28	86.800	88.600	85.400	87.600	87.600	666
2023-02-27	86.000	87.400	86.000	86.200	86.200	264
2023-02-24	87.000	87.000	85.800	86.000	86.000	711
2023-02-23	86.600	87.400	86.200	87.400	87.400	468
2023-02-22	88.800	88.800	87.000	87.000	87.000	514
2023-02-21	88.800	88.800	87.400	88.800	88.800	357
2023-02-20	87.600	89.000	87.400	87.800	87.800	184
2023-02-17	88.400	88.600	86.600	88.600	88.600	372
2023-02-16	88.000	88.600	88.000	88.400	88.400	472
2023-02-15	88.200	89.400	87.000	89.200	89.200	545
2023-02-14	87.400	87.800	86.200	87.800	87.800	931
2023-02-13	87.600	87.800	85.000	87.400	87.400	4,081
2023-02-10	89.200	89.600	86.400	87.600	87.600	3,888
2023-02-09	88.200	89.600	88.200	89.600	89.600	760
2023-02-08	87.800	89.000	87.600	88.200	88.200	479
2023-02-07	90.600	90.600	87.600	87.800	87.800	2,055
2023-02-06	90.600	91.000	90.200	90.400	90.400	297
2023-02-03	90.400	92.000	90.200	91.600	91.600	1,772
2023-02-02	91.600	93.000	90.200	90.400	90.400	1,210
2023-02-01	89.800	92.800	89.800	91.600	91.600	2,052
2023-01-31	90.200	93.200	89.200	91.600	91.600	4,174
2023-01-30	89.000	92.000	89.000	91.800	91.800	8,137
2023-01-27	84.000	88.800	83.800	87.000	87.000	8,017
2023-01-26	84.000	84.000	83.400	83.800	83.800	806
2023-01-25	84.200	84.200	83.400	83.400	83.400	743
2023-01-24	82.400	84.200	82.400	83.600	83.600	3,831
2023-01-23	83.400	83.800	82.200	83.200	83.200	2,688
2023-01-20	83.000	83.600	82.400	82.800	82.800	3,095
2023-01-19	82.400	83.800	82.400	83.000	83.000	631
2023-01-18	82.000	83.000	82.000	82.400	82.400	492
2023-01-17	81.800	82.600	80.800	82.000	82.000	1,173
2023-01-16	82.000	82.800	81.000	81.200	81.200	2,813
2023-01-13	83.400	83.800	82.800	82.800	82.800	2,158
2023-01-12	84.000	84.000	83.000	83.400	83.400	752
2023-01-11	84.600	84.600	83.000	83.000	83.000	1,856
2023-01-10	82.800	84.400	82.800	84.400	84.400	1,520
2023-01-09	83.000	84.800	82.400	82.800	82.800	4,041
2023-01-05	81.000	84.000	81.000	82.600	82.600	6,347
2023-01-04	79.800	81.200	78.800	81.000	81.000	6,038
2023-01-03	76.200	81.000	76.200	78.800	78.800	7,431
2023-01-02	72.800	75.200	72.600	75.000	75.000	4,862
2022-12-30	72.400	74.200	72.200	72.400	72.400	5,824
2022-12-29	71.000	73.800	71.000	73.000	73.000	2,080
2022-12-28	70.200	72.400	69.800	71.000	71.000	2,816
2022-12-27	73.400	73.400	70.600	71.000	71.000	1,156
2022-12-23	72.800	73.000	71.600	72.200	72.200	2,373
2022-12-22	73.800	74.000	72.200	72.400	72.400	1,523
2022-12-21	73.400	74.400	73.400	73.400	73.400	1,617
2022-12-20	72.800	73.000	72.000	72.400	72.400	1,191
2022-12-19	73.800	73.800	73.000	73.000	73.000	546

← NewerPage 16 of 21 · 1,251 trading daysOlder →

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.