Grupa Azoty Zaklady Azotowe Pulawy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 85.600 | 85.600 | 85.000 | 85.400 | 78.690 | 208 |
| 2022-03-30 | 87.200 | 88.400 | 86.000 | 86.000 | 79.243 | 159 |
| 2022-03-29 | 89.600 | 89.600 | 88.000 | 88.000 | 81.086 | 531 |
| 2022-03-28 | 87.200 | 89.600 | 87.200 | 88.000 | 81.086 | 1,568 |
| 2022-03-25 | 89.000 | 89.000 | 87.200 | 87.800 | 80.901 | 355 |
| 2022-03-24 | 87.800 | 89.000 | 87.800 | 89.000 | 82.007 | 1,038 |
| 2022-03-23 | 88.800 | 88.800 | 86.600 | 88.000 | 81.086 | 1,157 |
| 2022-03-22 | 88.800 | 89.000 | 85.200 | 88.400 | 81.454 | 1,936 |
| 2022-03-21 | 85.200 | 90.000 | 85.200 | 87.600 | 80.717 | 7,300 |
| 2022-03-18 | 84.000 | 85.000 | 83.000 | 84.000 | 77.400 | 608 |
| 2022-03-17 | 83.000 | 84.000 | 83.000 | 84.000 | 77.400 | 701 |
| 2022-03-16 | 81.000 | 83.400 | 81.000 | 82.600 | 76.110 | 286 |
| 2022-03-15 | 79.600 | 79.600 | 77.600 | 79.000 | 72.793 | 203 |
| 2022-03-14 | 84.800 | 84.800 | 80.000 | 80.000 | 73.714 | 667 |
| 2022-03-11 | 79.800 | 84.000 | 79.600 | 84.000 | 77.400 | 3,607 |
| 2022-03-10 | 78.800 | 79.800 | 78.800 | 79.800 | 73.530 | 356 |
| 2022-03-09 | 78.600 | 78.600 | 78.400 | 78.600 | 72.424 | 416 |
| 2022-03-08 | 77.600 | 78.000 | 76.200 | 78.000 | 71.871 | 92 |
| 2022-03-07 | 77.400 | 77.600 | 75.000 | 77.600 | 71.503 | 457 |
| 2022-03-04 | 79.600 | 79.800 | 77.000 | 77.600 | 71.503 | 1,230 |
| 2022-03-03 | 78.800 | 79.400 | 77.000 | 79.400 | 73.161 | 819 |
| 2022-03-02 | 75.000 | 76.400 | 74.800 | 75.400 | 69.476 | 161 |
| 2022-03-01 | 79.000 | 79.000 | 76.000 | 76.800 | 70.766 | 357 |
| 2022-02-28 | 74.000 | 77.800 | 74.000 | 77.800 | 71.687 | 409 |
| 2022-02-25 | 70.000 | 72.000 | 69.000 | 72.000 | 66.343 | 832 |
| 2022-02-24 | 70.400 | 73.200 | 65.000 | 69.000 | 63.579 | 1,195 |
| 2022-02-23 | 73.400 | 74.400 | 72.000 | 74.400 | 68.554 | 357 |
| 2022-02-22 | 73.200 | 74.800 | 73.200 | 74.800 | 68.923 | 121 |
| 2022-02-21 | 74.200 | 75.000 | 73.200 | 74.000 | 68.186 | 353 |
| 2022-02-18 | 74.200 | 75.000 | 74.000 | 74.000 | 68.186 | 135 |
| 2022-02-17 | 76.000 | 76.000 | 74.000 | 74.000 | 68.186 | 262 |
| 2022-02-16 | 78.400 | 78.400 | 76.000 | 76.000 | 70.029 | 187 |
| 2022-02-15 | 74.400 | 77.600 | 74.400 | 76.000 | 70.029 | 493 |
| 2022-02-14 | 77.000 | 77.000 | 74.000 | 74.200 | 68.370 | 331 |
| 2022-02-11 | 77.000 | 77.800 | 77.000 | 77.200 | 71.134 | 235 |
| 2022-02-10 | 77.000 | 77.000 | 77.000 | 77.000 | 70.950 | 1 |
| 2022-02-09 | 76.000 | 77.000 | 76.000 | 76.000 | 70.029 | 389 |
| 2022-02-08 | 76.000 | 76.000 | 76.000 | 76.000 | 70.029 | 170 |
| 2022-02-07 | 75.000 | 76.000 | 73.200 | 76.000 | 70.029 | 261 |
| 2022-02-04 | 76.800 | 76.800 | 73.200 | 73.200 | 67.449 | 294 |
| 2022-02-03 | 76.200 | 76.200 | 74.000 | 75.800 | 69.844 | 107 |
| 2022-02-02 | 76.400 | 76.600 | 76.400 | 76.600 | 70.581 | 339 |
| 2022-02-01 | 76.400 | 76.400 | 76.400 | 76.400 | 70.397 | 28 |
| 2022-01-31 | 76.000 | 76.400 | 75.800 | 76.000 | 70.029 | 114 |
| 2022-01-28 | 75.800 | 76.000 | 74.000 | 75.000 | 69.107 | 223 |
| 2022-01-27 | 76.400 | 77.000 | 75.800 | 75.800 | 69.844 | 325 |
| 2022-01-26 | 75.400 | 77.000 | 75.400 | 77.000 | 70.950 | 209 |
| 2022-01-25 | 72.400 | 77.000 | 72.400 | 75.800 | 69.844 | 387 |
| 2022-01-24 | 79.000 | 79.000 | 71.400 | 72.200 | 66.527 | 990 |
| 2022-01-21 | 79.400 | 79.400 | 77.000 | 79.000 | 72.793 | 321 |
| 2022-01-20 | 80.200 | 80.200 | 78.000 | 78.200 | 72.056 | 160 |
| 2022-01-19 | 79.600 | 79.600 | 79.600 | 79.600 | 73.346 | 188 |
| 2022-01-18 | 81.000 | 82.000 | 79.000 | 79.400 | 73.161 | 268 |
| 2022-01-17 | 80.400 | 83.000 | 80.200 | 82.400 | 75.926 | 1,495 |
| 2022-01-14 | 80.200 | 80.800 | 80.200 | 80.800 | 74.451 | 140 |
| 2022-01-13 | 80.800 | 81.600 | 80.800 | 80.800 | 74.451 | 363 |
| 2022-01-12 | 80.200 | 81.000 | 78.000 | 80.800 | 74.451 | 288 |
| 2022-01-11 | 78.200 | 80.200 | 78.000 | 80.200 | 73.899 | 178 |
| 2022-01-10 | 80.800 | 80.800 | 78.200 | 79.000 | 72.793 | 519 |
| 2022-01-07 | 81.400 | 81.400 | 81.000 | 81.000 | 74.636 | 97 |
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.