Grupa Azoty Zaklady Azotowe Pulawy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 46.900 | 47.900 | 46.900 | 47.900 | 47.900 | 800 |
| 2024-11-13 | 48.800 | 48.800 | 47.000 | 47.900 | 47.900 | 1,166 |
| 2024-11-12 | 48.000 | 48.900 | 48.000 | 48.800 | 48.800 | 563 |
| 2024-11-08 | 49.000 | 49.000 | 48.000 | 48.900 | 48.900 | 116 |
| 2024-11-07 | 48.100 | 49.200 | 48.000 | 49.200 | 49.200 | 60 |
| 2024-11-06 | 48.000 | 49.000 | 47.900 | 49.000 | 49.000 | 292 |
| 2024-11-05 | 48.700 | 49.000 | 48.100 | 48.700 | 48.700 | 96 |
| 2024-11-04 | 49.000 | 49.200 | 47.100 | 48.700 | 48.700 | 214 |
| 2024-10-31 | 49.200 | 49.200 | 48.000 | 49.000 | 49.000 | 4 |
| 2024-10-30 | 48.200 | 49.200 | 48.200 | 49.200 | 49.200 | 253 |
| 2024-10-29 | 48.500 | 49.000 | 46.900 | 49.000 | 49.000 | 1,923 |
| 2024-10-28 | 48.300 | 49.000 | 48.000 | 49.000 | 49.000 | 158 |
| 2024-10-25 | 49.100 | 49.100 | 48.500 | 48.500 | 48.500 | 589 |
| 2024-10-24 | 49.000 | 49.800 | 49.000 | 49.800 | 49.800 | 19 |
| 2024-10-23 | 49.100 | 49.300 | 49.100 | 49.300 | 49.300 | 12 |
| 2024-10-22 | 49.200 | 49.700 | 48.800 | 49.700 | 49.700 | 713 |
| 2024-10-21 | 49.200 | 50.600 | 49.200 | 49.800 | 49.800 | 58 |
| 2024-10-18 | 50.400 | 50.400 | 49.300 | 49.300 | 49.300 | 55 |
| 2024-10-17 | 50.400 | 50.800 | 49.100 | 50.800 | 50.800 | 33 |
| 2024-10-16 | 50.000 | 50.200 | 49.000 | 50.200 | 50.200 | 100 |
| 2024-10-15 | 49.900 | 50.000 | 49.000 | 50.000 | 50.000 | 235 |
| 2024-10-14 | 49.900 | 49.900 | 48.800 | 49.900 | 49.900 | 125 |
| 2024-10-11 | 49.000 | 50.000 | 49.000 | 49.900 | 49.900 | 140 |
| 2024-10-10 | 49.000 | 49.900 | 49.000 | 49.900 | 49.900 | 285 |
| 2024-10-09 | 49.000 | 50.000 | 49.000 | 50.000 | 50.000 | 150 |
| 2024-10-08 | 50.000 | 50.000 | 49.000 | 49.900 | 49.900 | 77 |
| 2024-10-07 | 50.200 | 50.200 | 49.000 | 50.000 | 50.000 | 762 |
| 2024-10-04 | 51.200 | 51.200 | 50.200 | 51.000 | 51.000 | 58 |
| 2024-10-03 | 51.800 | 51.800 | 50.000 | 51.400 | 51.400 | 454 |
| 2024-10-02 | 53.200 | 53.200 | 51.000 | 52.000 | 52.000 | 468 |
| 2024-10-01 | 51.400 | 53.200 | 50.000 | 53.000 | 53.000 | 2,179 |
| 2024-09-30 | 49.000 | 51.600 | 48.800 | 51.400 | 51.400 | 242 |
| 2024-09-27 | 49.000 | 49.200 | 48.900 | 48.900 | 48.900 | 116 |
| 2024-09-26 | 49.100 | 49.200 | 48.800 | 49.000 | 49.000 | 321 |
| 2024-09-25 | 49.800 | 49.900 | 48.800 | 49.200 | 49.200 | 559 |
| 2024-09-24 | 48.900 | 49.800 | 48.400 | 49.800 | 49.800 | 344 |
| 2024-09-23 | 49.000 | 49.000 | 48.300 | 48.900 | 48.900 | 102 |
| 2024-09-20 | 50.800 | 50.800 | 48.600 | 49.000 | 49.000 | 858 |
| 2024-09-19 | 50.400 | 50.800 | 50.400 | 50.800 | 50.800 | 258 |
| 2024-09-18 | 49.400 | 50.400 | 49.400 | 50.400 | 50.400 | 36 |
| 2024-09-17 | 49.400 | 50.200 | 49.400 | 50.200 | 50.200 | 304 |
| 2024-09-16 | 49.900 | 50.400 | 49.400 | 50.000 | 50.000 | 165 |
| 2024-09-13 | 50.000 | 50.000 | 48.200 | 49.900 | 49.900 | 686 |
| 2024-09-12 | 46.900 | 50.800 | 46.900 | 49.200 | 49.200 | 8,201 |
| 2024-09-11 | 48.700 | 50.600 | 46.700 | 46.700 | 46.700 | 305 |
| 2024-09-10 | 48.900 | 50.600 | 48.800 | 48.800 | 48.800 | 759 |
| 2024-09-09 | 49.200 | 51.600 | 46.100 | 48.800 | 48.800 | 1,894 |
| 2024-09-06 | 51.800 | 51.800 | 49.200 | 49.500 | 49.500 | 840 |
| 2024-09-05 | 50.800 | 52.000 | 49.800 | 49.800 | 49.800 | 520 |
| 2024-09-04 | 51.800 | 52.000 | 50.000 | 50.400 | 50.400 | 809 |
| 2024-09-03 | 53.600 | 54.000 | 50.400 | 52.800 | 52.800 | 1,232 |
| 2024-09-02 | 50.200 | 54.800 | 49.600 | 54.400 | 54.400 | 2,283 |
| 2024-08-30 | 51.000 | 51.200 | 50.000 | 51.200 | 51.200 | 530 |
| 2024-08-29 | 49.000 | 51.200 | 49.000 | 51.200 | 51.200 | 1,034 |
| 2024-08-28 | 48.600 | 50.400 | 48.300 | 49.500 | 49.500 | 388 |
| 2024-08-27 | 49.900 | 49.900 | 48.200 | 48.800 | 48.800 | 1,192 |
| 2024-08-26 | 50.000 | 51.000 | 48.600 | 49.100 | 49.100 | 937 |
| 2024-08-23 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 99 |
| 2024-08-22 | 51.000 | 51.800 | 48.100 | 50.600 | 50.600 | 1,932 |
| 2024-08-21 | 51.400 | 52.000 | 50.600 | 51.600 | 51.600 | 497 |
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.