Grupa Azoty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	19.65	19.70	18.85	19.50	19.50	-	414,384
May 8, 2026	20.02	20.22	19.50	19.50	19.50	-2.50%	418,428
May 7, 2026	20.80	20.80	20.00	20.00	20.00	-3.85%	515,790
May 6, 2026	22.06	22.18	20.76	20.80	20.80	-5.71%	743,526
May 5, 2026	19.38	22.06	19.30	22.06	22.06	14.30%	2,729,776
May 4, 2026	18.30	19.38	18.29	19.30	19.30	5.52%	628,785
Apr 30, 2026	17.95	18.29	17.95	18.29	18.29	1.95%	223,141
Apr 29, 2026	18.19	18.29	17.90	17.94	17.94	0.22%	140,113
Apr 28, 2026	17.98	18.39	17.70	17.90	17.90	1.36%	218,728
Apr 27, 2026	18.00	18.04	17.62	17.66	17.66	-1.45%	134,139
Apr 24, 2026	18.31	18.50	17.92	17.92	17.92	-2.02%	284,611
Apr 23, 2026	17.20	18.40	17.20	18.29	18.29	7.59%	793,381
Apr 22, 2026	17.15	17.40	16.98	17.00	17.00	-0.87%	352,671
Apr 21, 2026	17.52	17.52	17.15	17.15	17.15	-1.94%	244,090
Apr 20, 2026	17.79	17.79	17.43	17.49	17.49	-1.58%	247,743
Apr 17, 2026	18.00	18.05	17.68	17.77	17.77	-1.06%	248,051
Apr 16, 2026	17.60	17.96	17.60	17.96	17.96	1.47%	181,179
Apr 15, 2026	17.80	17.89	17.54	17.70	17.70	-0.56%	271,538
Apr 14, 2026	18.40	18.40	17.70	17.80	17.80	-2.52%	297,148
Apr 13, 2026	18.20	18.55	18.00	18.26	18.26	0.61%	246,784
Apr 10, 2026	18.80	18.80	17.62	18.15	18.15	-3.35%	593,740
Apr 9, 2026	18.55	18.81	18.55	18.78	18.78	1.24%	90,439
Apr 8, 2026	19.00	19.08	18.40	18.55	18.55	-0.75%	245,538
Apr 7, 2026	18.30	19.07	18.30	18.69	18.69	2.13%	290,511
Apr 2, 2026	18.30	18.54	18.10	18.30	18.30	-0.16%	167,875
Apr 1, 2026	19.28	19.56	18.32	18.33	18.33	-2.86%	426,930
Mar 31, 2026	18.48	19.02	18.25	18.87	18.87	2.95%	405,308
Mar 30, 2026	17.80	18.76	17.80	18.33	18.33	3.21%	559,162
Mar 27, 2026	18.38	18.40	17.60	17.76	17.76	-1.33%	169,210
Mar 26, 2026	18.18	18.22	17.90	18.00	18.00	-0.99%	122,151
Mar 25, 2026	18.48	18.68	18.15	18.18	18.18	-1.46%	165,008
Mar 24, 2026	18.47	18.47	17.96	18.45	18.45	1.37%	107,575
Mar 23, 2026	18.00	18.44	17.10	18.20	18.20	-0.05%	413,181
Mar 20, 2026	18.91	19.00	18.12	18.21	18.21	-3.70%	395,290
Mar 19, 2026	18.59	18.99	18.36	18.91	18.91	1.78%	526,088
Mar 18, 2026	18.68	18.74	18.24	18.58	18.58	-0.38%	429,213
Mar 17, 2026	18.06	18.76	17.82	18.65	18.65	3.27%	474,671
Mar 16, 2026	18.15	18.27	17.60	18.06	18.06	-0.50%	347,052
Mar 13, 2026	17.45	18.34	17.18	18.15	18.15	4.01%	698,056
Mar 12, 2026	17.18	17.45	16.95	17.45	17.45	2.65%	294,059
Mar 11, 2026	17.10	17.19	16.81	17.00	17.00	-	158,684
Mar 10, 2026	16.90	17.17	16.65	17.00	17.00	2.16%	241,038
Mar 9, 2026	16.28	16.77	16.01	16.64	16.64	2.21%	266,891
Mar 6, 2026	16.24	16.67	16.09	16.28	16.28	0.56%	187,641
Mar 5, 2026	16.34	16.47	15.90	16.19	16.19	-0.06%	256,114
Mar 4, 2026	15.75	16.40	15.75	16.20	16.20	2.92%	284,967
Mar 3, 2026	16.58	16.58	15.74	15.74	15.74	-4.02%	486,859
Mar 2, 2026	16.60	17.00	16.32	16.40	16.40	-1.20%	318,499
Feb 27, 2026	16.30	16.82	16.30	16.60	16.60	1.84%	336,460
Feb 26, 2026	16.27	16.45	16.06	16.30	16.30	0.18%	91,855