Grupa Azoty Zaklady Azotowe Pulawy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	72.600	74.000	72.600	73.000	73.000	263
2022-12-15	74.000	74.000	72.600	72.600	72.600	805
2022-12-14	73.000	74.000	73.000	73.200	73.200	420
2022-12-13	73.000	73.200	71.800	73.000	73.000	950
2022-12-12	73.600	73.800	73.000	73.000	73.000	415
2022-12-09	74.000	74.200	73.200	73.200	73.200	787
2022-12-08	73.200	74.200	73.000	74.000	74.000	436
2022-12-07	73.000	74.200	72.600	74.200	74.200	1,648
2022-12-06	73.400	73.600	72.600	72.600	72.600	1,126
2022-12-05	74.200	74.800	73.000	73.400	73.400	1,646
2022-12-02	73.800	74.800	72.600	74.200	74.200	446
2022-12-01	73.000	74.800	73.000	74.000	74.000	3,164
2022-11-30	73.400	73.400	72.200	73.000	73.000	256
2022-11-29	72.800	73.200	72.000	72.000	72.000	831
2022-11-28	73.800	73.800	72.800	72.800	72.800	896
2022-11-25	72.800	73.800	72.800	72.800	72.800	235
2022-11-24	73.600	73.600	72.600	72.600	72.600	191
2022-11-23	73.800	73.800	72.400	73.400	73.400	599
2022-11-22	73.800	73.800	72.000	72.600	72.600	171
2022-11-21	74.000	74.000	70.600	72.000	72.000	1,131
2022-11-18	73.400	73.400	72.600	72.800	72.800	451
2022-11-17	72.800	72.800	72.000	72.600	72.600	745
2022-11-16	73.000	73.400	72.800	72.800	72.800	567
2022-11-15	74.000	74.000	73.600	73.600	73.600	469
2022-11-14	74.000	75.000	73.400	73.400	73.400	709
2022-11-10	73.800	74.000	72.000	73.400	73.400	1,699
2022-11-09	74.000	74.000	73.200	73.200	73.200	429
2022-11-08	75.000	75.000	73.200	74.000	74.000	558
2022-11-07	73.000	75.000	72.800	75.000	75.000	1,543
2022-11-04	73.200	73.400	72.400	73.200	73.200	1,044
2022-11-03	72.200	73.200	72.200	72.600	72.600	387
2022-11-02	72.200	73.600	72.200	72.200	72.200	677
2022-10-31	73.400	74.000	69.600	72.000	72.000	2,576
2022-10-28	71.400	73.000	71.000	73.000	73.000	559
2022-10-27	73.000	73.000	71.600	71.600	71.600	246
2022-10-26	72.000	73.800	71.000	73.000	73.000	1,586
2022-10-25	72.000	72.000	71.000	71.000	71.000	40
2022-10-24	69.600	72.000	69.600	71.000	71.000	598
2022-10-21	70.600	70.800	69.000	70.600	70.600	225
2022-10-20	72.400	72.400	70.000	70.600	70.600	987
2022-10-19	72.200	72.200	71.600	71.600	71.600	539
2022-10-18	72.400	73.000	72.400	73.000	73.000	67
2022-10-17	72.000	74.000	71.400	73.000	73.000	715
2022-10-14	73.000	73.000	71.200	73.000	73.000	44
2022-10-13	72.600	74.000	70.200	70.200	70.200	100
2022-10-12	69.600	72.600	69.400	72.600	72.600	728
2022-10-11	70.600	70.800	69.400	69.600	69.600	406
2022-10-10	72.800	72.800	70.800	70.800	70.800	446
2022-10-07	72.600	72.600	70.800	70.800	70.800	231
2022-10-06	71.000	73.000	71.000	72.800	72.800	538
2022-10-05	70.000	70.800	70.000	70.800	70.800	140
2022-10-04	70.200	71.000	67.200	69.600	69.600	1,049
2022-10-03	70.000	70.600	67.000	70.400	70.400	783
2022-09-30	68.200	70.800	67.200	70.800	70.800	521
2022-09-29	71.400	71.400	68.000	68.400	68.400	435
2022-09-28	66.400	71.600	66.400	71.600	71.600	871
2022-09-27	65.000	66.600	65.000	66.600	66.600	1,324
2022-09-26	66.200	66.800	64.400	65.600	65.600	2,532
2022-09-23	67.400	67.800	66.200	66.200	66.200	1,293
2022-09-22	69.400	69.600	66.000	67.400	67.400	2,297

← NewerPage 17 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.