Grupa Azoty Zaklady Azotowe Pulawy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	50.200	50.200	48.900	48.900	48.900	686
2025-08-06	49.200	49.600	49.100	49.600	49.600	733
2025-08-05	49.600	49.600	49.200	49.200	49.200	150
2025-08-04	49.800	52.200	48.900	49.400	49.400	2,643
2025-08-01	49.800	49.800	49.500	49.800	49.800	707
2025-07-31	50.000	51.000	50.000	50.000	50.000	962
2025-07-30	50.200	51.200	50.000	50.000	50.000	1,131
2025-07-29	50.000	50.400	50.000	50.400	50.400	130
2025-07-28	50.400	50.600	50.000	50.000	50.000	353
2025-07-25	50.000	50.000	49.300	50.000	50.000	47
2025-07-24	50.600	50.600	49.200	50.400	50.400	139
2025-07-23	51.000	51.000	50.000	50.000	50.000	44
2025-07-22	50.400	51.000	49.900	49.900	49.900	112
2025-07-21	50.000	50.400	49.800	50.400	50.400	223
2025-07-18	50.200	50.400	49.800	50.200	50.200	66
2025-07-17	51.200	51.200	49.800	50.200	50.200	357
2025-07-16	48.600	51.600	48.600	51.200	51.200	1,029
2025-07-15	51.800	52.200	48.400	48.600	48.600	3,499
2025-07-14	51.000	52.200	51.000	52.200	52.200	207
2025-07-11	51.200	52.200	50.800	52.200	52.200	218
2025-07-10	51.400	52.200	51.400	51.600	51.600	135
2025-07-09	52.400	52.400	51.400	51.400	51.400	128
2025-07-08	51.200	52.200	51.000	52.200	52.200	599
2025-07-07	51.400	52.200	51.200	52.200	52.200	45
2025-07-04	52.400	52.400	52.200	52.200	52.200	47
2025-07-03	52.600	52.600	51.000	52.400	52.400	271
2025-07-02	51.200	52.600	50.800	52.400	52.400	165
2025-07-01	53.600	53.600	50.800	52.400	52.400	1,073
2025-06-30	52.000	53.400	51.400	52.800	52.800	591
2025-06-27	51.000	52.400	49.600	52.200	52.200	1,330
2025-06-26	49.400	51.000	49.400	51.000	51.000	168
2025-06-25	50.600	50.800	49.200	49.400	49.400	960
2025-06-24	50.000	50.600	49.000	50.600	50.600	374
2025-06-23	50.000	50.000	49.000	49.400	49.400	263
2025-06-20	50.000	50.000	50.000	50.000	50.000	166
2025-06-18	50.600	50.600	50.000	50.600	50.600	33
2025-06-17	50.600	50.600	50.000	50.000	50.000	258
2025-06-16	50.200	51.000	50.200	50.600	50.600	425
2025-06-13	50.600	50.800	50.000	50.000	50.000	1,510
2025-06-12	51.600	51.600	50.600	51.400	51.400	382
2025-06-11	51.800	51.800	50.800	51.600	51.600	213
2025-06-10	52.400	52.400	50.600	52.000	52.000	1,547
2025-06-09	51.800	52.600	51.800	51.800	51.800	165
2025-06-06	52.600	52.600	51.600	52.400	52.400	240
2025-06-05	51.600	52.600	51.400	51.600	51.600	192
2025-06-04	51.600	51.600	51.600	51.600	51.600	20
2025-06-03	52.000	52.000	51.800	52.000	52.000	312
2025-06-02	52.600	53.600	52.000	53.600	53.600	254
2025-05-30	52.600	52.600	51.800	52.600	52.600	337
2025-05-29	52.800	52.800	52.600	52.600	52.600	83
2025-05-28	52.800	52.800	51.600	52.800	52.800	108
2025-05-27	52.800	54.400	51.600	52.000	52.000	1,948
2025-05-26	54.400	54.400	51.600	54.000	54.000	2,214
2025-05-23	54.000	54.400	53.000	54.200	54.200	651
2025-05-22	53.800	54.200	52.600	53.800	53.800	654
2025-05-21	53.800	53.800	53.600	53.600	53.600	61
2025-05-20	54.200	54.200	52.800	54.200	54.200	259
2025-05-19	54.200	54.400	52.800	54.200	54.200	383
2025-05-16	54.400	54.400	53.000	54.200	54.200	316
2025-05-15	53.200	54.400	53.200	54.400	54.400	396

← NewerPage 6 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.