Grupa Azoty Zaklady Azotowe Pulawy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 82.000 | 82.400 | 82.000 | 82.200 | 75.741 | 330 |
| 2022-06-30 | 81.000 | 82.400 | 80.600 | 82.000 | 75.557 | 618 |
| 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 |
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.