Grupa Azoty Zaklady Azotowe Pulawy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 69.000 | 69.400 | 66.800 | 68.000 | 68.000 | 674 |
| 2022-09-20 | 67.200 | 68.000 | 66.400 | 68.000 | 68.000 | 377 |
| 2022-09-19 | 68.600 | 69.400 | 66.600 | 67.200 | 67.200 | 702 |
| 2022-09-16 | 68.400 | 69.400 | 67.800 | 67.800 | 67.800 | 394 |
| 2022-09-15 | 69.400 | 69.400 | 68.200 | 68.800 | 68.800 | 208 |
| 2022-09-14 | 69.000 | 70.600 | 68.200 | 68.800 | 68.800 | 278 |
| 2022-09-13 | 71.000 | 71.600 | 68.800 | 70.600 | 70.600 | 273 |
| 2022-09-12 | 72.000 | 72.000 | 68.400 | 71.600 | 71.600 | 795 |
| 2022-09-09 | 70.000 | 73.000 | 68.400 | 70.400 | 70.400 | 529 |
| 2022-09-08 | 67.200 | 70.000 | 67.200 | 70.000 | 70.000 | 155 |
| 2022-09-07 | 68.000 | 70.000 | 66.200 | 70.000 | 70.000 | 592 |
| 2022-09-06 | 67.800 | 68.000 | 66.000 | 68.000 | 68.000 | 3,815 |
| 2022-09-05 | 66.400 | 68.000 | 66.400 | 67.800 | 67.800 | 611 |
| 2022-09-02 | 65.800 | 66.400 | 65.000 | 66.400 | 66.400 | 1,312 |
| 2022-09-01 | 67.000 | 67.000 | 63.400 | 65.400 | 65.400 | 2,006 |
| 2022-08-31 | 67.400 | 69.400 | 66.000 | 67.000 | 67.000 | 554 |
| 2022-08-30 | 67.800 | 69.800 | 67.200 | 67.200 | 67.200 | 456 |
| 2022-08-29 | 67.800 | 69.800 | 66.600 | 67.000 | 67.000 | 2,139 |
| 2022-08-26 | 66.800 | 68.800 | 66.000 | 67.800 | 67.800 | 1,056 |
| 2022-08-25 | 69.800 | 70.000 | 67.000 | 68.800 | 68.800 | 2,662 |
| 2022-08-24 | 71.000 | 71.400 | 68.000 | 69.600 | 69.600 | 1,358 |
| 2022-08-23 | 71.400 | 72.600 | 66.600 | 71.800 | 71.800 | 3,506 |
| 2022-08-22 | 73.000 | 73.400 | 71.600 | 73.400 | 73.400 | 414 |
| 2022-08-19 | 71.800 | 73.400 | 70.800 | 73.400 | 73.400 | 379 |
| 2022-08-18 | 72.400 | 72.400 | 70.200 | 71.800 | 71.800 | 2,089 |
| 2022-08-17 | 72.800 | 73.000 | 72.000 | 72.400 | 72.400 | 815 |
| 2022-08-16 | 74.400 | 74.400 | 70.000 | 72.800 | 72.800 | 1,904 |
| 2022-08-12 | 74.800 | 74.800 | 70.000 | 74.200 | 74.200 | 1,911 |
| 2022-08-11 | 75.400 | 75.800 | 71.800 | 74.000 | 74.000 | 3,507 |
| 2022-08-10 | 75.200 | 76.000 | 75.000 | 76.000 | 76.000 | 1,134 |
| 2022-08-09 | 75.800 | 75.800 | 74.800 | 74.800 | 74.800 | 384 |
| 2022-08-08 | 75.800 | 75.800 | 74.800 | 75.000 | 75.000 | 376 |
| 2022-08-05 | 73.800 | 76.000 | 73.800 | 75.800 | 75.800 | 502 |
| 2022-08-04 | 74.200 | 75.400 | 73.800 | 74.000 | 74.000 | 1,260 |
| 2022-08-03 | 75.000 | 75.600 | 73.800 | 74.200 | 74.200 | 1,397 |
| 2022-08-02 | 74.800 | 75.600 | 73.800 | 74.200 | 74.200 | 1,498 |
| 2022-08-01 | 76.400 | 77.800 | 74.000 | 74.400 | 74.400 | 4,343 |
| 2022-07-29 | 78.400 | 78.400 | 75.400 | 76.400 | 76.400 | 2,665 |
| 2022-07-28 | 78.200 | 79.200 | 77.400 | 78.000 | 78.000 | 2,283 |
| 2022-07-27 | 82.000 | 84.000 | 82.000 | 84.000 | 77.400 | 5,621 |
| 2022-07-26 | 82.000 | 83.600 | 82.000 | 82.000 | 75.557 | 2,397 |
| 2022-07-25 | 82.800 | 83.600 | 80.800 | 81.200 | 74.820 | 5,059 |
| 2022-07-22 | 80.800 | 82.000 | 79.200 | 82.000 | 75.557 | 4,385 |
| 2022-07-21 | 79.800 | 80.000 | 79.400 | 80.000 | 73.714 | 1,778 |
| 2022-07-20 | 80.000 | 80.000 | 79.200 | 79.200 | 72.977 | 4,397 |
| 2022-07-19 | 79.600 | 80.000 | 79.600 | 79.800 | 73.530 | 1,050 |
| 2022-07-18 | 80.000 | 80.000 | 79.200 | 79.200 | 72.977 | 4,432 |
| 2022-07-15 | 79.400 | 79.800 | 79.000 | 79.000 | 72.793 | 106 |
| 2022-07-14 | 78.600 | 79.000 | 78.600 | 79.000 | 72.793 | 480 |
| 2022-07-13 | 78.800 | 79.200 | 78.800 | 79.000 | 72.793 | 466 |
| 2022-07-12 | 80.000 | 80.000 | 78.400 | 79.000 | 72.793 | 1,660 |
| 2022-07-11 | 80.800 | 80.800 | 77.000 | 80.000 | 73.714 | 2,244 |
| 2022-07-08 | 80.000 | 81.000 | 80.000 | 81.000 | 74.636 | 1,885 |
| 2022-07-07 | 80.800 | 81.000 | 79.400 | 80.000 | 73.714 | 919 |
| 2022-07-06 | 81.000 | 81.000 | 78.600 | 79.200 | 72.977 | 2,694 |
| 2022-07-05 | 81.200 | 81.400 | 78.200 | 78.600 | 72.424 | 3,366 |
| 2022-07-04 | 82.200 | 82.800 | 80.600 | 81.000 | 74.636 | 682 |
| 2022-07-01 | 82.000 | 82.400 | 82.000 | 82.200 | 75.741 | 330 |
| 2022-06-30 | 81.000 | 82.400 | 80.600 | 82.000 | 75.557 | 618 |
| 2022-06-29 | 82.400 | 82.400 | 80.000 | 81.000 | 74.636 | 2,815 |
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.