Zabka Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 21.600 | 21.830 | 21.450 | 21.770 | 21.414 | 1,703,700 |
| 2026-01-30 | 21.410 | 21.750 | 21.330 | 21.600 | 21.247 | 2,038,680 |
| 2026-01-29 | 21.940 | 21.950 | 21.340 | 21.350 | 21.001 | 2,919,989 |
| 2026-01-28 | 22.070 | 22.240 | 21.860 | 21.950 | 21.591 | 1,571,006 |
| 2026-01-27 | 22.230 | 22.240 | 21.840 | 22.060 | 21.700 | 3,128,072 |
| 2026-01-26 | 22.140 | 22.360 | 22.030 | 22.230 | 21.867 | 1,296,486 |
| 2026-01-23 | 22.590 | 22.670 | 22.100 | 22.140 | 21.778 | 2,181,575 |
| 2026-01-22 | 22.250 | 22.580 | 22.150 | 22.580 | 22.211 | 3,052,057 |
| 2026-01-21 | 22.110 | 22.350 | 22.060 | 22.230 | 21.867 | 1,634,884 |
| 2026-01-20 | 22.480 | 22.520 | 22.000 | 22.110 | 21.749 | 2,135,730 |
| 2026-01-19 | 22.410 | 22.520 | 22.220 | 22.480 | 22.113 | 1,427,429 |
| 2026-01-16 | 22.300 | 22.530 | 22.170 | 22.430 | 22.064 | 2,417,602 |
| 2026-01-15 | 22.270 | 22.400 | 22.160 | 22.250 | 21.887 | 3,396,511 |
| 2026-01-14 | 22.430 | 22.460 | 22.010 | 22.200 | 21.837 | 5,293,944 |
| 2026-01-13 | 23.450 | 23.500 | 22.130 | 22.310 | 21.946 | 7,365,030 |
| 2026-01-12 | 23.400 | 23.470 | 23.150 | 23.240 | 22.860 | 1,547,804 |
| 2026-01-09 | 23.160 | 23.480 | 22.810 | 23.440 | 23.057 | 1,613,553 |
| 2026-01-08 | 23.850 | 23.940 | 23.060 | 23.140 | 22.762 | 2,867,911 |
| 2026-01-07 | 23.120 | 23.930 | 22.980 | 23.900 | 23.510 | 5,380,512 |
| 2026-01-05 | 23.200 | 23.350 | 22.860 | 23.000 | 22.624 | 3,391,687 |
| 2026-01-02 | 23.000 | 23.250 | 22.850 | 23.200 | 22.821 | 913,811 |
| 2025-12-30 | 22.830 | 23.050 | 22.740 | 22.900 | 22.526 | 1,119,866 |
| 2025-12-29 | 22.890 | 22.940 | 22.700 | 22.830 | 22.457 | 2,023,284 |
| 2025-12-23 | 22.930 | 23.210 | 22.860 | 22.890 | 22.516 | 1,159,608 |
| 2025-12-22 | 23.230 | 23.310 | 22.910 | 23.080 | 22.703 | 1,586,910 |
| 2025-12-19 | 23.150 | 23.300 | 22.970 | 23.220 | 22.841 | 3,589,403 |
| 2025-12-18 | 22.720 | 23.180 | 22.560 | 23.150 | 22.772 | 4,183,719 |
| 2025-12-17 | 22.700 | 22.780 | 22.500 | 22.720 | 22.349 | 1,674,242 |
| 2025-12-16 | 22.350 | 22.740 | 22.250 | 22.600 | 22.231 | 3,711,877 |
| 2025-12-15 | 22.100 | 22.630 | 22.020 | 22.480 | 22.113 | 2,850,947 |
| 2025-12-12 | 22.300 | 22.310 | 21.960 | 22.020 | 21.660 | 4,685,472 |
| 2025-12-11 | 22.090 | 22.250 | 21.920 | 22.250 | 21.887 | 2,766,862 |
| 2025-12-10 | 22.060 | 22.230 | 21.960 | 22.090 | 21.729 | 2,341,621 |
| 2025-12-09 | 22.160 | 22.260 | 21.920 | 22.080 | 21.719 | 2,502,614 |
| 2025-12-08 | 22.410 | 22.450 | 21.960 | 22.130 | 21.768 | 1,793,289 |
| 2025-12-05 | 22.600 | 22.720 | 22.300 | 22.410 | 22.044 | 1,551,140 |
| 2025-12-04 | 22.590 | 22.870 | 21.980 | 22.420 | 22.054 | 2,135,210 |
| 2025-12-03 | 23.050 | 23.180 | 22.480 | 22.590 | 22.221 | 963,902 |
| 2025-12-02 | 23.110 | 23.120 | 22.840 | 23.050 | 22.673 | 1,288,216 |
| 2025-12-01 | 23.200 | 23.420 | 23.070 | 23.120 | 22.742 | 1,788,042 |
| 2025-11-28 | 22.620 | 23.380 | 22.520 | 23.270 | 22.890 | 2,316,945 |
| 2025-11-27 | 23.000 | 23.100 | 22.660 | 22.800 | 22.428 | 1,533,412 |
| 2025-11-26 | 23.680 | 23.710 | 22.980 | 23.160 | 22.782 | 3,311,467 |
| 2025-11-25 | 23.560 | 23.990 | 23.520 | 23.680 | 23.293 | 4,122,415 |
| 2025-11-24 | 24.350 | 24.500 | 23.450 | 23.560 | 23.175 | 14,727,349 |
| 2025-11-21 | 24.050 | 24.650 | 23.960 | 24.350 | 23.952 | 8,392,476 |
| 2025-11-20 | 24.070 | 24.270 | 23.750 | 24.180 | 23.785 | 3,175,014 |
| 2025-11-19 | 23.180 | 24.080 | 23.180 | 23.990 | 23.598 | 9,432,467 |
| 2025-11-18 | 23.600 | 23.600 | 23.000 | 23.180 | 22.801 | 4,564,015 |
| 2025-11-17 | 23.600 | 23.890 | 23.320 | 23.700 | 23.313 | 10,444,472 |
| 2025-11-14 | 23.100 | 23.530 | 22.810 | 23.530 | 23.146 | 5,961,222 |
| 2025-11-13 | 22.250 | 23.650 | 22.250 | 23.240 | 22.860 | 17,098,500 |
| 2025-11-12 | 21.900 | 22.410 | 21.880 | 22.220 | 21.857 | 4,620,898 |
| 2025-11-10 | 21.380 | 21.880 | 21.370 | 21.790 | 21.434 | 3,281,846 |
| 2025-11-07 | 21.600 | 21.630 | 21.350 | 21.420 | 21.070 | 3,624,578 |
| 2025-11-06 | 21.600 | 21.640 | 21.410 | 21.490 | 21.139 | 843,506 |
| 2025-11-05 | 21.300 | 21.600 | 21.250 | 21.550 | 21.198 | 1,985,712 |
| 2025-11-04 | 21.450 | 21.540 | 21.140 | 21.150 | 20.804 | 1,720,028 |
| 2025-11-03 | 21.360 | 21.620 | 21.350 | 21.380 | 21.031 | 1,105,842 |
| 2025-10-31 | 21.700 | 21.750 | 21.450 | 21.450 | 21.100 | 2,445,909 |
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.