Grupa Azoty Zaklady Azotowe Pulawy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	82.400	82.400	80.000	81.000	74.636	2,815
2022-06-28	80.400	82.800	80.000	80.800	74.451	2,186
2022-06-27	79.000	80.400	78.000	80.400	74.083	1,387
2022-06-24	79.000	80.000	79.000	79.800	73.530	742
2022-06-23	80.200	80.600	78.400	78.400	72.240	5,475
2022-06-22	80.800	80.800	79.000	80.200	73.899	2,173
2022-06-21	80.800	81.000	79.400	80.800	74.451	1,584
2022-06-20	80.000	81.200	79.000	79.000	72.793	672
2022-06-17	79.000	81.000	77.000	79.800	73.530	3,046
2022-06-15	79.600	81.800	78.800	79.400	73.161	1,189
2022-06-14	81.600	81.800	76.800	79.800	73.530	5,706
2022-06-13	81.000	83.800	79.800	79.800	73.530	1,381
2022-06-10	82.200	83.800	81.000	82.000	75.557	2,589
2022-06-09	80.400	82.400	80.400	80.600	74.267	748
2022-06-08	80.200	82.400	80.200	80.800	74.451	296
2022-06-07	83.000	83.800	81.000	82.600	76.110	1,372
2022-06-06	81.200	84.200	81.200	83.600	77.031	1,438
2022-06-03	82.400	84.000	80.000	81.200	74.820	2,602
2022-06-02	81.600	84.800	81.000	81.000	74.636	1,568
2022-06-01	79.400	81.800	79.400	81.600	75.189	1,189
2022-05-31	80.000	80.000	78.000	79.000	72.793	2,929
2022-05-30	82.800	82.800	79.600	80.000	73.714	6,523
2022-05-27	85.800	85.800	80.200	81.200	74.820	4,237
2022-05-26	86.600	88.000	82.600	84.000	77.400	14,263
2022-05-25	86.000	87.400	79.000	82.200	75.741	3,963
2022-05-24	86.000	86.600	84.600	84.600	77.953	2,454
2022-05-23	86.000	86.400	85.000	85.200	78.506	2,394
2022-05-20	84.000	85.200	84.000	84.200	77.584	3,257
2022-05-19	81.400	85.600	81.400	84.000	77.400	6,318
2022-05-18	79.000	83.600	79.000	81.000	74.636	7,259
2022-05-17	75.800	78.800	74.400	78.600	72.424	3,583
2022-05-16	75.200	76.400	75.000	75.000	69.107	1,043
2022-05-13	74.400	74.400	73.800	73.800	68.001	276
2022-05-12	76.000	76.000	75.000	75.400	69.476	252
2022-05-11	78.000	80.000	75.000	76.400	70.397	1,595
2022-05-10	74.400	74.400	73.000	74.200	68.370	592
2022-05-09	74.000	77.000	74.000	74.400	68.554	106
2022-05-06	76.200	76.200	74.000	74.600	68.739	231
2022-05-05	78.000	78.000	77.000	77.400	71.319	75
2022-05-04	80.000	80.000	77.000	77.200	71.134	235
2022-05-02	77.200	80.000	77.200	80.000	73.714	612
2022-04-29	80.000	80.000	78.800	78.800	72.609	95
2022-04-28	78.000	78.000	77.800	77.800	71.687	273
2022-04-27	78.000	80.000	75.200	77.800	71.687	714
2022-04-26	80.000	80.400	79.200	79.400	73.161	985
2022-04-25	81.400	83.000	80.000	80.000	73.714	1,859
2022-04-22	81.600	82.600	80.000	81.400	75.004	1,913
2022-04-21	81.000	82.400	81.000	82.400	75.926	55
2022-04-20	83.000	83.800	80.600	81.600	75.189	399
2022-04-19	82.000	82.000	80.800	81.800	75.373	2,725
2022-04-14	80.200	82.600	80.200	80.200	73.899	277
2022-04-13	83.000	83.200	80.200	80.200	73.899	549
2022-04-12	81.400	83.400	81.000	81.200	74.820	377
2022-04-11	82.000	84.200	81.400	81.400	75.004	876
2022-04-08	83.200	84.600	81.800	82.000	75.557	558
2022-04-07	82.800	87.600	82.800	83.000	76.479	2,024
2022-04-06	83.200	83.200	80.000	80.000	73.714	783
2022-04-05	83.000	85.000	83.000	84.000	77.400	431
2022-04-04	86.000	86.000	81.000	83.000	76.479	840
2022-04-01	86.600	88.600	85.000	85.000	78.321	521

← NewerPage 19 of 21 · 1,256 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.