Zabka Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.700	21.750	21.450	21.450	21.100	2,445,909
2025-10-30	21.190	21.650	21.020	21.530	21.178	6,215,011
2025-10-29	22.500	22.500	20.910	20.910	20.568	6,742,944
2025-10-28	21.780	22.200	21.730	22.000	21.641	4,823,951
2025-10-27	21.750	21.950	21.660	21.700	21.346	5,738,238
2025-10-24	21.680	21.850	21.600	21.750	21.395	831,471
2025-10-23	21.770	21.850	21.560	21.580	21.227	1,270,808
2025-10-22	21.870	21.910	21.580	21.770	21.414	1,620,062
2025-10-21	21.850	21.950	21.670	21.880	21.523	2,622,236
2025-10-20	21.770	21.950	21.620	21.850	21.493	2,062,108
2025-10-17	21.670	21.900	21.460	21.750	21.395	4,074,357
2025-10-16	21.770	22.130	21.660	21.830	21.473	3,605,121
2025-10-15	21.690	21.760	21.480	21.690	21.336	2,027,009
2025-10-14	21.600	21.630	21.400	21.490	21.139	1,068,940
2025-10-13	21.550	21.750	21.420	21.630	21.277	1,681,004
2025-10-10	21.460	21.820	21.330	21.590	21.237	3,387,912
2025-10-09	21.390	21.670	21.220	21.420	21.070	2,707,436
2025-10-08	21.570	21.570	21.320	21.390	21.041	1,790,388
2025-10-07	21.760	21.760	21.510	21.570	21.218	1,132,762
2025-10-06	22.000	22.000	21.510	21.760	21.405	1,157,035
2025-10-03	22.480	22.480	21.750	21.890	21.532	1,937,689
2025-10-02	23.100	23.200	22.230	22.230	21.867	2,101,220
2025-10-01	23.800	24.250	22.820	23.000	22.624	4,497,319
2025-09-30	22.880	23.590	22.630	23.450	23.067	5,080,059
2025-09-29	22.590	22.890	22.270	22.880	22.506	1,550,504
2025-09-26	22.490	22.600	22.150	22.590	22.221	2,386,104
2025-09-25	22.350	22.800	22.220	22.500	22.132	3,485,854
2025-09-24	21.910	22.340	21.830	22.340	21.975	2,889,991
2025-09-23	21.750	22.220	21.750	21.960	21.601	907,794
2025-09-22	22.300	22.300	21.660	21.850	21.493	1,239,219
2025-09-19	21.800	22.300	21.630	22.020	21.660	5,820,868
2025-09-18	21.300	21.820	21.260	21.770	21.414	1,865,906
2025-09-17	21.480	21.500	21.160	21.290	20.942	824,244
2025-09-16	21.850	21.870	21.220	21.320	20.972	877,019
2025-09-15	21.650	21.750	21.490	21.700	21.346	902,493
2025-09-12	21.810	21.910	21.620	21.650	21.296	570,837
2025-09-11	21.750	21.850	21.650	21.700	21.346	711,541
2025-09-10	21.800	21.940	21.270	21.690	21.336	931,246
2025-09-09	22.000	22.010	21.810	21.940	21.582	1,076,023
2025-09-08	21.950	22.080	21.850	21.970	21.611	1,091,016
2025-09-05	22.070	22.120	21.780	21.780	21.424	814,373
2025-09-04	21.650	22.000	21.620	22.000	21.641	2,731,299
2025-09-03	21.760	21.850	21.520	21.630	21.277	998,578
2025-09-02	21.640	22.000	21.370	21.760	21.405	1,552,109
2025-09-01	21.800	21.950	21.450	21.640	21.286	1,338,305
2025-08-29	21.900	22.180	21.800	21.800	21.444	857,493
2025-08-28	22.230	22.350	21.880	22.000	21.641	1,282,890
2025-08-27	22.540	22.680	22.090	22.170	21.808	1,504,494
2025-08-26	22.300	22.640	22.010	22.530	22.162	4,649,318
2025-08-25	22.280	22.960	22.080	22.330	21.965	2,930,803
2025-08-22	21.900	22.280	21.850	22.280	21.916	3,250,395
2025-08-21	21.600	21.900	21.550	21.900	21.542	970,362
2025-08-20	21.820	21.880	21.420	21.600	21.247	1,198,775
2025-08-19	21.880	21.930	21.490	21.930	21.572	1,430,845
2025-08-18	21.930	22.100	21.620	21.670	21.316	9,908,237
2025-08-14	21.850	21.920	21.450	21.880	21.523	3,234,084
2025-08-13	21.700	21.900	21.420	21.700	21.346	6,128,675
2025-08-12	21.690	21.900	21.530	21.700	21.346	1,156,432
2025-08-11	21.920	22.120	21.700	21.800	21.444	1,997,722
2025-08-08	21.790	21.940	21.550	21.920	21.562	2,096,847

← NewerPage 5 of 9 · 499 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.