Zabka Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	23.890	24.060	23.370	23.520	23.136	4,740,708
2026-04-28	24.150	24.430	23.850	24.000	23.608	3,053,907
2026-04-27	24.350	24.610	24.080	24.240	23.844	2,200,135
2026-04-24	24.730	24.870	24.030	24.300	23.903	4,033,177
2026-04-23	24.900	25.000	24.580	24.790	24.385	2,815,101
2026-04-22	24.810	25.070	24.740	24.900	24.493	4,753,563
2026-04-21	24.970	25.150	24.780	24.920	24.513	4,170,130
2026-04-20	24.840	25.030	24.650	24.920	24.513	4,272,738
2026-04-17	25.200	25.430	24.400	24.830	24.424	5,444,296
2026-04-16	25.650	25.740	24.750	25.200	24.788	8,548,447
2026-04-15	24.400	25.860	24.370	25.690	25.270	10,234,863
2026-04-14	23.100	24.600	23.100	24.500	24.100	9,883,581
2026-04-13	22.310	23.100	22.300	23.100	22.723	4,428,171
2026-04-10	22.540	22.790	22.290	22.420	22.054	3,218,464
2026-04-09	22.310	22.630	22.070	22.540	22.172	2,274,555
2026-04-08	22.680	22.740	22.020	22.310	21.946	4,707,193
2026-04-07	22.390	22.680	22.100	22.210	21.847	2,015,633
2026-04-02	21.800	22.400	21.610	22.380	22.014	2,176,956
2026-04-01	22.250	22.570	21.960	22.110	21.749	2,814,931
2026-03-31	22.000	22.180	21.730	22.100	21.739	2,345,050
2026-03-30	21.370	22.100	21.320	22.010	21.650	3,269,257
2026-03-27	21.990	22.090	21.300	21.530	21.178	4,984,350
2026-03-26	21.770	22.090	21.590	21.990	21.631	3,202,345
2026-03-25	21.580	21.810	21.470	21.770	21.414	4,075,629
2026-03-24	21.020	21.570	20.940	21.490	21.139	4,303,952
2026-03-23	21.010	21.790	20.620	21.010	20.667	5,198,452
2026-03-20	20.980	21.220	20.240	21.120	20.775	11,823,856
2026-03-19	20.220	20.300	19.960	20.170	19.841	4,335,504
2026-03-18	20.730	20.760	20.210	20.400	20.067	2,681,953
2026-03-17	20.400	20.750	20.180	20.750	20.411	6,562,498
2026-03-16	20.340	20.500	20.170	20.500	20.165	1,386,897
2026-03-13	20.300	20.420	19.920	20.280	19.949	2,965,189
2026-03-12	20.500	20.580	20.210	20.350	20.018	4,432,296
2026-03-11	21.150	21.150	20.420	20.500	20.165	2,837,111
2026-03-10	21.290	21.330	20.990	21.100	20.755	1,844,429
2026-03-09	20.500	21.190	20.260	21.020	20.677	3,501,659
2026-03-06	20.960	21.180	20.720	20.780	20.441	1,651,714
2026-03-05	21.230	21.340	20.870	21.060	20.716	1,963,325
2026-03-04	20.900	21.240	20.900	21.180	20.834	1,732,690
2026-03-03	21.610	21.630	20.880	20.880	20.539	2,994,399
2026-03-02	22.000	22.000	21.500	21.600	21.247	3,011,777
2026-02-27	22.500	22.500	22.160	22.350	21.985	5,957,794
2026-02-26	22.390	22.500	22.340	22.500	22.132	5,809,235
2026-02-25	22.200	22.370	22.040	22.370	22.005	14,670,878
2026-02-24	22.000	22.350	21.880	22.200	21.837	5,284,346
2026-02-23	21.900	22.150	21.840	22.030	21.670	4,343,486
2026-02-20	21.850	22.000	21.770	21.900	21.542	2,262,323
2026-02-19	21.900	22.030	21.790	21.850	21.493	1,682,433
2026-02-18	21.760	22.030	21.760	21.970	21.611	2,053,584
2026-02-17	21.950	22.000	21.560	21.820	21.464	2,753,722
2026-02-16	22.140	22.160	21.840	21.950	21.591	1,839,825
2026-02-13	22.190	22.190	21.890	22.100	21.739	2,098,116
2026-02-12	21.950	22.200	21.790	22.200	21.837	2,163,708
2026-02-11	21.900	22.280	21.760	21.910	21.552	3,523,558
2026-02-10	22.280	22.280	21.710	21.900	21.542	1,882,509
2026-02-09	21.800	22.150	21.630	22.150	21.788	2,581,518
2026-02-06	22.240	22.380	21.530	21.600	21.247	3,478,938
2026-02-05	22.460	22.540	22.070	22.240	21.877	3,172,040
2026-02-04	22.000	22.460	21.830	22.460	22.093	3,800,244
2026-02-03	21.830	22.050	21.620	22.050	21.690	2,781,824

← NewerPage 3 of 9 · 498 trading daysOlder →

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.