Grupa Azoty Zaklady Azotowe Pulawy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 80.000 | 81.600 | 80.000 | 81.600 | 75.189 | 514 |
| 2022-01-04 | 80.800 | 81.800 | 80.800 | 81.800 | 75.373 | 250 |
| 2022-01-03 | 79.000 | 81.000 | 78.000 | 81.000 | 74.636 | 472 |
| 2021-12-30 | 79.000 | 79.000 | 77.000 | 78.800 | 72.609 | 262 |
| 2021-12-29 | 76.800 | 79.000 | 75.200 | 79.000 | 72.793 | 1,070 |
| 2021-12-28 | 75.000 | 76.800 | 74.800 | 75.000 | 69.107 | 1,661 |
| 2021-12-27 | 76.000 | 76.200 | 74.600 | 75.600 | 69.660 | 1,340 |
| 2021-12-23 | 77.000 | 78.000 | 76.200 | 77.600 | 71.503 | 445 |
| 2021-12-22 | 76.400 | 78.000 | 76.400 | 78.000 | 71.871 | 486 |
| 2021-12-21 | 78.000 | 78.000 | 76.200 | 76.200 | 70.213 | 640 |
| 2021-12-20 | 79.400 | 79.400 | 76.600 | 78.400 | 72.240 | 1,711 |
| 2021-12-17 | 80.000 | 80.200 | 79.600 | 79.600 | 73.346 | 194 |
| 2021-12-16 | 79.000 | 80.000 | 78.000 | 79.000 | 72.793 | 121 |
| 2021-12-15 | 80.000 | 80.000 | 78.200 | 79.000 | 72.793 | 1,120 |
| 2021-12-14 | 83.000 | 83.000 | 80.000 | 80.000 | 73.714 | 328 |
| 2021-12-13 | 82.000 | 83.000 | 82.000 | 83.000 | 76.479 | 229 |
| 2021-12-10 | 81.000 | 82.000 | 81.000 | 82.000 | 75.557 | 80 |
| 2021-12-09 | 82.000 | 83.200 | 82.000 | 82.600 | 76.110 | 1,048 |
| 2021-12-08 | 82.000 | 82.400 | 82.000 | 82.400 | 75.926 | 247 |
| 2021-12-07 | 82.200 | 82.600 | 82.000 | 82.000 | 75.557 | 429 |
| 2021-12-06 | 82.000 | 82.200 | 80.200 | 82.200 | 75.741 | 731 |
| 2021-12-03 | 82.000 | 82.000 | 81.800 | 81.800 | 75.373 | 27 |
| 2021-12-02 | 81.800 | 81.800 | 79.800 | 80.000 | 73.714 | 475 |
| 2021-12-01 | 80.000 | 82.000 | 79.200 | 81.800 | 75.373 | 219 |
| 2021-11-30 | 80.000 | 80.000 | 79.000 | 79.400 | 73.161 | 335 |
| 2021-11-29 | 81.400 | 81.400 | 80.000 | 80.600 | 74.267 | 825 |
| 2021-11-26 | 81.400 | 81.400 | 80.000 | 81.400 | 75.004 | 448 |
| 2021-11-25 | 82.000 | 82.400 | 82.000 | 82.400 | 75.926 | 405 |
| 2021-11-24 | 82.400 | 83.000 | 81.200 | 81.600 | 75.189 | 663 |
| 2021-11-23 | 83.000 | 83.600 | 82.000 | 83.000 | 76.479 | 985 |
| 2021-11-22 | 83.000 | 83.200 | 83.000 | 83.200 | 76.663 | 643 |
| 2021-11-19 | 84.800 | 84.800 | 83.000 | 83.800 | 77.216 | 923 |
| 2021-11-18 | 83.000 | 83.800 | 83.000 | 83.800 | 77.216 | 104 |
| 2021-11-17 | 82.600 | 85.800 | 82.200 | 83.000 | 76.479 | 1,929 |
| 2021-11-16 | 83.000 | 83.600 | 82.600 | 82.600 | 76.110 | 1,271 |
| 2021-11-15 | 84.000 | 84.000 | 83.000 | 84.000 | 77.400 | 340 |
| 2021-11-12 | 84.200 | 84.800 | 83.600 | 83.800 | 77.216 | 321 |
| 2021-11-10 | 85.000 | 85.000 | 84.000 | 84.000 | 77.400 | 133 |
| 2021-11-09 | 85.000 | 85.200 | 84.000 | 84.800 | 78.137 | 306 |
| 2021-11-08 | 85.400 | 85.800 | 84.200 | 85.000 | 78.321 | 457 |
| 2021-11-05 | 86.800 | 86.800 | 85.000 | 85.400 | 78.690 | 372 |
| 2021-11-04 | 84.800 | 86.800 | 84.800 | 86.200 | 79.427 | 994 |
| 2021-11-03 | 84.600 | 85.600 | 84.600 | 84.800 | 78.137 | 87 |
| 2021-11-02 | 85.800 | 86.000 | 85.800 | 86.000 | 79.243 | 943 |
| 2021-10-29 | 85.000 | 86.000 | 84.000 | 86.000 | 79.243 | 1,533 |
| 2021-10-28 | 84.000 | 87.400 | 84.000 | 86.000 | 79.243 | 4,353 |
| 2021-10-27 | 84.400 | 84.800 | 83.000 | 84.800 | 78.137 | 1,351 |
| 2021-10-26 | 84.400 | 84.800 | 84.400 | 84.400 | 77.769 | 54 |
| 2021-10-25 | 82.400 | 84.400 | 82.400 | 84.400 | 77.769 | 640 |
| 2021-10-22 | 85.000 | 85.000 | 82.400 | 84.800 | 78.137 | 338 |
| 2021-10-21 | 85.000 | 85.000 | 82.000 | 84.600 | 77.953 | 640 |
| 2021-10-20 | 84.600 | 85.800 | 82.000 | 85.800 | 79.059 | 904 |
| 2021-10-19 | 87.000 | 87.000 | 84.600 | 84.600 | 77.953 | 1,803 |
| 2021-10-18 | 87.600 | 87.600 | 86.600 | 87.000 | 80.164 | 190 |
| 2021-10-15 | 90.000 | 90.000 | 88.000 | 88.000 | 81.086 | 411 |
| 2021-10-14 | 88.400 | 88.400 | 87.600 | 88.000 | 81.086 | 199 |
← NewerPage 21 of 21 · 1,256 trading days
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.