Zaklady Azotowe Pulawy S.A. (ZAP.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 03:56PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 58.00 | 58.40 | 58.00 | 58.00 | 58.00 | 442 |
| Apr 23, 2024 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | 1,674 |
| Apr 22, 2024 | 56.80 | 58.40 | 56.00 | 58.40 | 58.40 | 1,743 |
| Apr 19, 2024 | 56.40 | 57.00 | 54.80 | 56.80 | 56.80 | 2,268 |
| Apr 18, 2024 | 57.20 | 57.40 | 55.00 | 55.00 | 55.00 | 3,043 |
| Apr 17, 2024 | 59.00 | 59.20 | 56.80 | 57.00 | 57.00 | 2,494 |
| Apr 16, 2024 | 59.20 | 59.60 | 58.00 | 58.60 | 58.60 | 1,163 |
| Apr 15, 2024 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | 155 |
| Apr 12, 2024 | 60.00 | 60.80 | 58.60 | 58.60 | 58.60 | 226 |
| Apr 11, 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 954 |
| Apr 10, 2024 | 59.40 | 60.00 | 59.00 | 59.00 | 59.00 | 1,544 |
| Apr 09, 2024 | 59.00 | 59.40 | 58.20 | 59.00 | 59.00 | 1,628 |
| Apr 08, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 979 |
| Apr 05, 2024 | 58.20 | 59.00 | 58.20 | 59.00 | 59.00 | 440 |
| Apr 04, 2024 | 59.00 | 59.00 | 58.00 | 58.20 | 58.20 | 247 |
| Apr 03, 2024 | 59.40 | 59.40 | 58.60 | 58.60 | 58.60 | 108 |
| Apr 02, 2024 | 58.80 | 59.20 | 58.00 | 58.80 | 58.80 | 363 |
| Mar 28, 2024 | 58.80 | 58.80 | 58.00 | 58.80 | 58.80 | 175 |
| Mar 27, 2024 | 58.20 | 58.80 | 58.20 | 58.20 | 58.20 | 21 |
| Mar 26, 2024 | 59.00 | 59.00 | 58.00 | 58.20 | 58.20 | 173 |
| Mar 25, 2024 | 59.20 | 59.20 | 58.00 | 58.00 | 58.00 | 312 |
| Mar 22, 2024 | 59.00 | 59.80 | 57.20 | 58.60 | 58.60 | 1,208 |
| Mar 21, 2024 | 60.20 | 60.20 | 58.40 | 58.40 | 58.40 | 953 |
| Mar 20, 2024 | 60.00 | 60.20 | 59.20 | 59.20 | 59.20 | 172 |
| Mar 19, 2024 | 60.20 | 60.20 | 59.00 | 60.20 | 60.20 | 189 |
| Mar 18, 2024 | 59.60 | 60.40 | 58.80 | 60.40 | 60.40 | 1,524 |
| Mar 15, 2024 | 62.00 | 62.00 | 58.80 | 60.40 | 60.40 | 662 |
| Mar 14, 2024 | 61.40 | 61.80 | 60.80 | 61.80 | 61.80 | 454 |
| Mar 13, 2024 | 59.80 | 63.00 | 58.60 | 63.00 | 63.00 | 4,005 |
| Mar 12, 2024 | 59.20 | 59.80 | 58.40 | 59.00 | 59.00 | 124 |
| Mar 11, 2024 | 58.80 | 60.00 | 58.20 | 58.40 | 58.40 | 545 |
| Mar 08, 2024 | 59.60 | 59.60 | 58.60 | 58.80 | 58.80 | 238 |
| Mar 07, 2024 | 59.00 | 60.00 | 59.00 | 59.20 | 59.20 | 217 |
| Mar 06, 2024 | 60.00 | 60.00 | 59.00 | 59.20 | 59.20 | 497 |
| Mar 05, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 238 |
| Mar 04, 2024 | 60.60 | 60.80 | 59.20 | 60.80 | 60.80 | 250 |
| Mar 01, 2024 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | 10 |
| Feb 29, 2024 | 59.80 | 60.20 | 59.80 | 59.80 | 59.80 | 172 |
| Feb 28, 2024 | 61.80 | 61.80 | 59.00 | 59.20 | 59.20 | 2,255 |
| Feb 27, 2024 | 60.80 | 61.80 | 59.60 | 61.80 | 61.80 | 591 |
| Feb 26, 2024 | 59.60 | 60.80 | 59.60 | 60.80 | 60.80 | 28 |
| Feb 23, 2024 | 60.00 | 60.80 | 59.60 | 59.60 | 59.60 | 384 |
| Feb 22, 2024 | 61.80 | 62.00 | 59.60 | 60.00 | 60.00 | 812 |
| Feb 21, 2024 | 61.00 | 61.60 | 60.00 | 61.60 | 61.60 | 721 |
| Feb 20, 2024 | 61.00 | 61.00 | 59.80 | 61.00 | 61.00 | 422 |
| Feb 19, 2024 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | 141 |
| Feb 16, 2024 | 60.00 | 61.20 | 60.00 | 60.40 | 60.40 | 63 |
| Feb 15, 2024 | 60.20 | 61.80 | 59.40 | 59.80 | 59.80 | 940 |
| Feb 14, 2024 | 60.80 | 61.40 | 60.00 | 60.00 | 60.00 | 251 |
| Feb 13, 2024 | 62.40 | 62.40 | 60.80 | 60.80 | 60.80 | 1,992 |
| Feb 12, 2024 | 61.00 | 62.60 | 60.40 | 62.40 | 62.40 | 836 |
| Feb 09, 2024 | 61.20 | 62.60 | 61.00 | 61.20 | 61.20 | 288 |
| Feb 08, 2024 | 63.00 | 63.00 | 61.40 | 61.60 | 61.60 | 591 |
| Feb 07, 2024 | 62.60 | 63.00 | 59.80 | 62.80 | 62.80 | 2,280 |
| Feb 06, 2024 | 61.40 | 61.80 | 60.00 | 61.00 | 61.00 | 806 |
| Feb 05, 2024 | 59.20 | 62.40 | 59.00 | 61.40 | 61.40 | 1,968 |
| Feb 02, 2024 | 60.80 | 61.00 | 59.00 | 59.20 | 59.20 | 2,317 |
| Feb 01, 2024 | 61.80 | 62.40 | 56.60 | 60.00 | 60.00 | 5,055 |
| Jan 31, 2024 | 60.00 | 62.00 | 58.80 | 61.80 | 61.80 | 2,235 |
| Jan 30, 2024 | 60.00 | 60.60 | 58.60 | 59.80 | 59.80 | 2,458 |
| Jan 29, 2024 | 56.60 | 57.60 | 56.60 | 57.60 | 57.60 | 2,163 |
| Jan 26, 2024 | 57.00 | 57.40 | 55.20 | 57.40 | 57.40 | 6,179 |
| Jan 25, 2024 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | 1,167 |
| Jan 24, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 2,495 |
| Jan 23, 2024 | 57.00 | 58.00 | 55.40 | 56.60 | 56.60 | 983 |
| Jan 22, 2024 | 57.00 | 57.80 | 55.80 | 56.80 | 56.80 | 2,230 |
| Jan 19, 2024 | 57.00 | 58.00 | 56.80 | 56.80 | 56.80 | 1,156 |
| Jan 18, 2024 | 59.00 | 59.00 | 56.80 | 57.00 | 57.00 | 3,346 |
| Jan 17, 2024 | 58.60 | 58.60 | 56.60 | 58.00 | 58.00 | 2,317 |
| Jan 16, 2024 | 59.80 | 59.80 | 58.80 | 58.80 | 58.80 | 244 |
| Jan 15, 2024 | 59.80 | 60.00 | 58.40 | 58.40 | 58.40 | 842 |
| Jan 12, 2024 | 59.00 | 59.80 | 58.80 | 59.00 | 59.00 | 475 |
| Jan 11, 2024 | 59.80 | 59.80 | 58.60 | 58.80 | 58.80 | 903 |
| Jan 10, 2024 | 58.60 | 59.80 | 58.40 | 59.80 | 59.80 | 950 |
| Jan 09, 2024 | 59.40 | 59.40 | 58.60 | 58.60 | 58.60 | 3,600 |
| Jan 08, 2024 | 59.00 | 59.80 | 58.40 | 59.40 | 59.40 | 2,284 |
| Jan 05, 2024 | 60.40 | 62.00 | 59.80 | 60.00 | 60.00 | 2,839 |
| Jan 04, 2024 | 60.40 | 62.40 | 60.40 | 61.00 | 61.00 | 1,840 |
| Jan 03, 2024 | 61.80 | 61.80 | 60.00 | 60.60 | 60.60 | 1,794 |
| Jan 02, 2024 | 61.40 | 61.80 | 61.40 | 61.80 | 61.80 | 184 |
| Dec 29, 2023 | 62.00 | 62.20 | 61.20 | 61.40 | 61.40 | 890 |
| Dec 28, 2023 | 60.40 | 62.20 | 60.40 | 61.20 | 61.20 | 1,439 |
| Dec 27, 2023 | 61.00 | 61.20 | 60.40 | 60.40 | 60.40 | 7,624 |
| Dec 22, 2023 | 61.20 | 61.60 | 60.60 | 61.20 | 61.20 | 3,229 |
| Dec 21, 2023 | 61.60 | 62.00 | 61.00 | 61.40 | 61.40 | 2,292 |
| Dec 20, 2023 | 61.60 | 61.80 | 61.00 | 61.40 | 61.40 | 1,614 |
| Dec 19, 2023 | 61.00 | 61.80 | 60.40 | 61.40 | 61.40 | 1,737 |
| Dec 18, 2023 | 62.40 | 62.80 | 60.40 | 61.00 | 61.00 | 2,761 |
| Dec 15, 2023 | 62.80 | 63.00 | 62.00 | 62.60 | 62.60 | 3,441 |
| Dec 14, 2023 | 63.40 | 63.40 | 62.00 | 62.80 | 62.80 | 6,699 |
| Dec 13, 2023 | 62.80 | 63.00 | 61.80 | 63.00 | 63.00 | 1,948 |
| Dec 12, 2023 | 63.00 | 63.80 | 62.00 | 63.00 | 63.00 | 1,573 |
| Dec 11, 2023 | 61.60 | 62.60 | 61.60 | 62.60 | 62.60 | 2,589 |
| Dec 08, 2023 | 62.20 | 62.60 | 61.40 | 61.60 | 61.60 | 1,075 |
| Dec 07, 2023 | 61.40 | 62.20 | 61.00 | 62.20 | 62.20 | 930 |
| Dec 06, 2023 | 61.60 | 61.60 | 60.40 | 61.40 | 61.40 | 763 |
| Dec 05, 2023 | 62.00 | 62.00 | 60.40 | 61.00 | 61.00 | 879 |
| Dec 04, 2023 | 62.20 | 63.00 | 61.20 | 62.40 | 62.40 | 876 |
| Dec 01, 2023 | 61.80 | 62.20 | 61.00 | 62.00 | 62.00 | 523 |
| Nov 30, 2023 | 61.20 | 62.00 | 59.40 | 61.80 | 61.80 | 1,365 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.