Zabka Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 31.300 | 31.660 | 30.580 | 31.150 | 31.150 | 2,596,008 |
| 2026-07-23 | 33.020 | 33.080 | 31.430 | 31.660 | 31.540 | 6,591,846 |
| 2026-07-22 | 33.750 | 33.880 | 33.110 | 33.460 | 33.333 | 2,458,282 |
| 2026-07-21 | 32.870 | 33.830 | 32.640 | 33.830 | 33.277 | 3,421,855 |
| 2026-07-20 | 33.300 | 33.570 | 32.620 | 32.850 | 32.313 | 7,638,656 |
| 2026-07-17 | 31.000 | 33.670 | 30.470 | 33.670 | 33.120 | 13,392,133 |
| 2026-07-16 | 28.000 | 32.970 | 27.510 | 31.100 | 30.592 | 25,618,669 |
| 2026-07-15 | 27.930 | 28.060 | 27.780 | 28.050 | 27.592 | 5,329,844 |
| 2026-07-14 | 27.690 | 28.200 | 27.360 | 27.930 | 27.474 | 2,032,360 |
| 2026-07-13 | 27.710 | 27.810 | 27.440 | 27.700 | 27.247 | 1,506,817 |
| 2026-07-10 | 27.460 | 27.780 | 27.350 | 27.710 | 27.257 | 1,761,098 |
| 2026-07-09 | 27.880 | 27.950 | 27.060 | 27.250 | 26.805 | 3,679,350 |
| 2026-07-08 | 28.180 | 28.180 | 27.470 | 27.880 | 27.425 | 2,213,315 |
| 2026-07-07 | 27.830 | 28.370 | 27.600 | 28.180 | 27.720 | 2,484,048 |
| 2026-07-06 | 27.850 | 28.160 | 27.670 | 27.820 | 27.366 | 1,873,190 |
| 2026-07-03 | 28.310 | 28.380 | 27.360 | 27.850 | 27.395 | 3,185,780 |
| 2026-07-02 | 27.620 | 28.410 | 27.450 | 28.220 | 27.759 | 5,861,392 |
| 2026-07-01 | 27.600 | 27.730 | 27.110 | 27.650 | 27.198 | 2,474,350 |
| 2026-06-30 | 27.550 | 27.880 | 27.160 | 27.200 | 26.756 | 3,752,459 |
| 2026-06-29 | 27.000 | 27.630 | 26.740 | 27.370 | 26.923 | 2,290,684 |
| 2026-06-26 | 26.400 | 26.980 | 26.250 | 26.940 | 26.500 | 2,489,083 |
| 2026-06-25 | 26.410 | 26.770 | 26.300 | 26.400 | 25.969 | 2,109,440 |
| 2026-06-24 | 26.040 | 26.440 | 25.730 | 26.320 | 25.890 | 2,436,698 |
| 2026-06-23 | 26.100 | 26.350 | 25.580 | 26.130 | 25.703 | 3,736,966 |
| 2026-06-22 | 26.270 | 26.290 | 25.890 | 26.080 | 25.654 | 1,702,385 |
| 2026-06-19 | 25.710 | 26.360 | 25.640 | 26.130 | 25.703 | 7,223,022 |
| 2026-06-18 | 26.140 | 26.340 | 25.840 | 25.950 | 25.526 | 2,604,646 |
| 2026-06-17 | 25.610 | 26.570 | 25.470 | 26.140 | 25.713 | 3,930,737 |
| 2026-06-16 | 25.420 | 25.930 | 25.420 | 25.610 | 25.192 | 3,408,592 |
| 2026-06-15 | 25.610 | 25.980 | 25.290 | 25.420 | 25.005 | 2,439,485 |
| 2026-06-12 | 25.520 | 25.770 | 25.380 | 25.600 | 25.182 | 1,363,276 |
| 2026-06-11 | 25.190 | 25.620 | 25.070 | 25.400 | 24.985 | 3,986,865 |
| 2026-06-10 | 24.900 | 25.140 | 24.680 | 25.040 | 24.631 | 2,404,718 |
| 2026-06-09 | 25.200 | 25.280 | 24.910 | 24.910 | 24.503 | 2,402,480 |
| 2026-06-08 | 24.410 | 25.190 | 24.200 | 25.180 | 24.769 | 2,619,352 |
| 2026-06-05 | 24.950 | 25.000 | 24.400 | 24.650 | 24.247 | 3,171,391 |
| 2026-06-03 | 24.800 | 25.070 | 24.710 | 24.930 | 24.523 | 1,724,361 |
| 2026-06-02 | 25.000 | 25.420 | 24.780 | 24.830 | 24.424 | 3,448,703 |
| 2026-06-01 | 25.600 | 25.600 | 24.780 | 24.820 | 24.415 | 1,983,899 |
| 2026-05-29 | 25.360 | 25.820 | 25.360 | 25.600 | 25.182 | 8,661,930 |
| 2026-05-28 | 25.150 | 25.420 | 25.020 | 25.360 | 24.946 | 3,099,989 |
| 2026-05-27 | 25.000 | 25.420 | 25.000 | 25.320 | 24.906 | 3,449,286 |
| 2026-05-26 | 24.800 | 25.160 | 24.770 | 25.000 | 24.592 | 2,873,934 |
| 2026-05-25 | 24.280 | 25.090 | 24.280 | 24.800 | 24.395 | 2,956,619 |
| 2026-05-22 | 23.980 | 24.340 | 23.910 | 24.140 | 23.746 | 4,015,685 |
| 2026-05-21 | 23.760 | 24.070 | 23.530 | 23.790 | 23.401 | 5,788,677 |
| 2026-05-20 | 23.630 | 23.930 | 23.320 | 23.760 | 23.372 | 4,976,673 |
| 2026-05-19 | 23.740 | 23.870 | 23.510 | 23.630 | 23.244 | 4,063,047 |
| 2026-05-18 | 23.200 | 23.730 | 23.050 | 23.580 | 23.195 | 2,496,601 |
| 2026-05-15 | 22.820 | 23.580 | 22.690 | 23.190 | 22.811 | 3,387,784 |
| 2026-05-14 | 22.770 | 23.000 | 22.480 | 22.820 | 22.447 | 1,424,691 |
| 2026-05-13 | 22.850 | 22.880 | 22.350 | 22.580 | 22.211 | 1,984,244 |
| 2026-05-12 | 22.870 | 22.890 | 22.340 | 22.650 | 22.280 | 3,718,485 |
| 2026-05-11 | 23.210 | 23.210 | 22.640 | 22.870 | 22.496 | 5,777,683 |
| 2026-05-08 | 23.390 | 23.390 | 22.910 | 22.980 | 22.605 | 2,260,679 |
| 2026-05-07 | 23.800 | 23.800 | 23.140 | 23.330 | 22.949 | 2,414,999 |
| 2026-05-06 | 23.680 | 23.800 | 23.440 | 23.800 | 23.411 | 4,308,373 |
| 2026-05-05 | 23.690 | 23.960 | 23.250 | 23.310 | 22.929 | 3,663,208 |
| 2026-05-04 | 23.200 | 23.550 | 22.550 | 23.470 | 23.087 | 5,184,496 |
| 2026-04-30 | 23.600 | 23.630 | 22.820 | 23.130 | 22.752 | 4,797,059 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.5242 EUR |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.