Zabka Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 21.100 | 22.070 | 20.820 | 21.720 | 21.365 | 8,524,354 |
| 2025-08-05 | 20.300 | 20.410 | 19.940 | 20.000 | 19.673 | 1,540,413 |
| 2025-08-04 | 20.350 | 20.390 | 19.770 | 20.020 | 19.693 | 1,318,516 |
| 2025-08-01 | 20.800 | 20.820 | 20.010 | 20.060 | 19.732 | 2,329,397 |
| 2025-07-31 | 21.190 | 21.270 | 20.750 | 20.750 | 20.411 | 2,008,197 |
| 2025-07-30 | 21.170 | 21.350 | 20.940 | 21.180 | 20.834 | 813,588 |
| 2025-07-29 | 20.790 | 21.130 | 20.790 | 21.050 | 20.706 | 869,111 |
| 2025-07-28 | 21.300 | 21.470 | 20.780 | 20.790 | 20.450 | 1,455,353 |
| 2025-07-25 | 21.280 | 21.510 | 20.980 | 21.300 | 20.952 | 4,447,434 |
| 2025-07-24 | 21.170 | 21.420 | 21.080 | 21.150 | 20.804 | 1,249,381 |
| 2025-07-23 | 21.200 | 21.370 | 20.950 | 21.250 | 20.903 | 2,129,651 |
| 2025-07-22 | 21.120 | 21.190 | 21.000 | 21.080 | 20.736 | 1,531,407 |
| 2025-07-21 | 21.150 | 21.410 | 20.890 | 21.000 | 20.657 | 2,186,182 |
| 2025-07-18 | 20.760 | 21.190 | 20.750 | 21.150 | 20.804 | 4,019,338 |
| 2025-07-17 | 20.880 | 21.080 | 20.560 | 20.600 | 20.263 | 2,036,055 |
| 2025-07-16 | 21.280 | 21.280 | 20.740 | 20.740 | 20.401 | 974,938 |
| 2025-07-15 | 21.290 | 21.470 | 21.000 | 21.100 | 20.755 | 1,265,552 |
| 2025-07-14 | 20.800 | 21.240 | 20.620 | 21.190 | 20.844 | 1,532,099 |
| 2025-07-11 | 20.860 | 20.920 | 20.490 | 20.650 | 20.313 | 2,219,506 |
| 2025-07-10 | 21.230 | 21.440 | 20.700 | 20.840 | 20.500 | 1,077,495 |
| 2025-07-09 | 20.990 | 21.520 | 20.440 | 21.200 | 20.854 | 1,831,694 |
| 2025-07-08 | 21.660 | 21.880 | 20.670 | 20.670 | 20.332 | 2,233,949 |
| 2025-07-07 | 21.910 | 21.910 | 21.610 | 21.660 | 21.306 | 773,182 |
| 2025-07-04 | 21.830 | 21.950 | 21.440 | 21.890 | 21.532 | 2,555,747 |
| 2025-07-03 | 21.600 | 22.040 | 21.600 | 21.780 | 21.424 | 1,033,218 |
| 2025-07-02 | 21.890 | 21.910 | 21.430 | 21.590 | 21.237 | 1,135,082 |
| 2025-07-01 | 21.700 | 22.060 | 21.550 | 21.890 | 21.532 | 1,040,123 |
| 2025-06-30 | 22.340 | 22.340 | 21.540 | 21.640 | 21.286 | 2,166,526 |
| 2025-06-27 | 22.220 | 22.380 | 22.090 | 22.200 | 21.837 | 2,281,749 |
| 2025-06-26 | 21.880 | 22.270 | 21.710 | 22.210 | 21.847 | 2,788,946 |
| 2025-06-25 | 21.470 | 21.820 | 21.430 | 21.750 | 21.395 | 856,738 |
| 2025-06-24 | 21.230 | 21.750 | 21.230 | 21.470 | 21.119 | 1,340,092 |
| 2025-06-23 | 21.700 | 21.700 | 20.870 | 21.100 | 20.755 | 1,661,982 |
| 2025-06-20 | 21.840 | 21.850 | 21.500 | 21.780 | 21.424 | 21,431,393 |
| 2025-06-18 | 21.800 | 21.900 | 21.560 | 21.700 | 21.346 | 1,285,453 |
| 2025-06-17 | 21.830 | 22.000 | 21.640 | 21.640 | 21.286 | 1,311,266 |
| 2025-06-16 | 21.510 | 21.990 | 21.470 | 21.690 | 21.336 | 1,288,007 |
| 2025-06-13 | 21.150 | 21.600 | 21.110 | 21.510 | 21.159 | 1,871,633 |
| 2025-06-12 | 21.880 | 21.880 | 21.350 | 21.460 | 21.109 | 1,434,593 |
| 2025-06-11 | 21.780 | 21.900 | 21.360 | 21.900 | 21.542 | 1,338,110 |
| 2025-06-10 | 22.350 | 22.350 | 21.550 | 21.690 | 21.336 | 2,861,733 |
| 2025-06-09 | 22.130 | 22.350 | 21.940 | 22.240 | 21.877 | 900,538 |
| 2025-06-06 | 22.380 | 22.380 | 21.770 | 22.130 | 21.768 | 1,002,833 |
| 2025-06-05 | 22.000 | 22.470 | 21.960 | 22.120 | 21.759 | 687,776 |
| 2025-06-04 | 22.250 | 22.410 | 21.900 | 22.000 | 21.641 | 982,693 |
| 2025-06-03 | 22.350 | 22.390 | 21.620 | 22.040 | 21.680 | 1,890,331 |
| 2025-06-02 | 22.800 | 23.060 | 21.940 | 22.140 | 21.778 | 2,095,598 |
| 2025-05-30 | 22.910 | 23.000 | 22.390 | 22.610 | 22.241 | 15,515,703 |
| 2025-05-29 | 23.660 | 23.800 | 22.930 | 23.000 | 22.624 | 4,129,488 |
| 2025-05-28 | 23.730 | 23.940 | 23.400 | 23.480 | 23.096 | 2,933,383 |
| 2025-05-27 | 23.590 | 23.750 | 23.300 | 23.540 | 23.155 | 2,993,921 |
| 2025-05-26 | 22.950 | 23.640 | 22.950 | 23.580 | 23.195 | 2,284,261 |
| 2025-05-23 | 22.670 | 22.950 | 22.450 | 22.840 | 22.467 | 2,045,878 |
| 2025-05-22 | 22.900 | 23.050 | 22.600 | 22.640 | 22.270 | 2,354,481 |
| 2025-05-21 | 22.380 | 22.990 | 22.100 | 22.830 | 22.457 | 3,362,797 |
| 2025-05-20 | 22.200 | 22.320 | 21.870 | 22.020 | 21.660 | 1,303,248 |
| 2025-05-19 | 22.400 | 22.540 | 21.880 | 22.200 | 21.837 | 1,999,308 |
| 2025-05-16 | 22.560 | 22.870 | 22.360 | 22.400 | 22.034 | 2,358,518 |
| 2025-05-15 | 22.010 | 22.710 | 21.800 | 22.560 | 22.191 | 2,189,531 |
| 2025-05-14 | 22.910 | 22.930 | 21.920 | 22.010 | 21.650 | 4,685,155 |
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.