Zabka Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	23.000	23.040	22.530	22.900	22.526	5,040,360
2025-05-12	23.850	23.900	23.180	23.380	22.998	3,349,347
2025-05-09	23.450	23.860	23.370	23.710	23.323	4,947,196
2025-05-08	23.110	23.560	22.780	23.120	22.742	2,434,557
2025-05-07	22.800	23.180	22.720	23.090	22.713	2,684,782
2025-05-06	22.860	22.920	22.420	22.820	22.447	1,155,683
2025-05-05	22.470	22.920	22.170	22.860	22.487	2,587,140
2025-05-02	22.000	22.480	21.510	22.480	22.113	2,450,899
2025-04-30	22.190	22.460	21.490	21.490	21.139	2,421,135
2025-04-29	22.210	22.370	22.010	22.190	21.828	1,108,630
2025-04-28	21.950	22.240	21.920	22.200	21.837	1,451,982
2025-04-25	21.700	22.050	21.670	21.950	21.591	2,133,922
2025-04-24	21.760	21.760	21.320	21.650	21.296	1,665,730
2025-04-23	21.400	21.960	21.360	21.770	21.414	1,924,537
2025-04-22	20.930	21.320	20.800	21.320	20.972	1,230,134
2025-04-17	20.750	21.070	20.730	20.930	20.588	1,280,279
2025-04-16	20.590	21.240	20.590	20.930	20.588	1,595,027
2025-04-15	20.560	20.980	20.460	20.860	20.519	1,348,233
2025-04-14	20.260	20.550	20.050	20.550	20.214	1,015,491
2025-04-11	20.650	20.900	19.845	19.845	19.521	2,095,505
2025-04-10	21.000	21.220	20.270	20.650	20.313	1,569,070
2025-04-09	20.350	20.560	20.040	20.150	19.821	2,930,586
2025-04-08	20.500	21.030	20.500	20.890	20.549	1,462,612
2025-04-07	20.250	21.300	19.625	20.420	20.086	2,791,675
2025-04-04	20.910	21.400	20.440	20.600	20.263	1,828,701
2025-04-03	21.050	21.200	20.820	20.960	20.618	1,338,739
2025-04-02	21.300	21.450	21.000	21.310	20.962	1,181,608
2025-04-01	20.710	21.200	20.650	21.200	20.854	1,272,582
2025-03-31	21.400	21.410	20.655	20.685	20.347	1,913,861
2025-03-28	21.575	21.675	21.230	21.455	21.105	1,125,341
2025-03-27	21.215	21.700	21.180	21.575	21.223	1,664,152
2025-03-26	21.500	21.570	20.565	21.215	20.868	3,390,488
2025-03-25	22.380	22.460	20.880	21.230	20.883	6,513,731
2025-03-24	21.690	22.380	21.690	22.380	22.014	1,923,140
2025-03-21	22.105	22.330	21.625	21.625	21.272	6,831,139
2025-03-20	22.400	22.580	22.000	22.020	21.660	1,460,426
2025-03-19	22.450	22.540	22.080	22.435	22.069	1,326,817
2025-03-18	22.500	22.660	22.205	22.300	21.936	1,155,307
2025-03-17	22.460	22.480	22.020	22.480	22.113	1,350,613
2025-03-14	22.015	22.520	21.780	22.300	21.936	2,408,579
2025-03-13	21.750	22.220	21.565	22.015	21.655	2,092,087
2025-03-12	22.525	22.710	21.605	21.710	21.355	3,714,375
2025-03-11	22.800	23.320	22.420	22.420	22.054	2,835,920
2025-03-10	22.625	22.755	22.135	22.750	22.378	3,051,819
2025-03-07	22.500	22.795	22.310	22.520	22.152	2,178,253
2025-03-06	22.120	22.580	22.120	22.500	22.132	1,073,585
2025-03-05	22.205	22.495	21.915	22.355	21.990	1,370,847
2025-03-04	22.000	22.230	21.600	21.940	21.582	2,772,609
2025-03-03	22.990	22.990	21.805	22.160	21.798	3,192,491
2025-02-28	22.900	23.420	22.710	22.800	22.428	29,865,486
2025-02-27	23.345	23.440	23.020	23.100	22.723	2,348,340
2025-02-26	22.945	23.345	22.810	23.165	22.787	2,498,698
2025-02-25	22.210	23.095	22.120	22.710	22.339	1,814,020
2025-02-24	22.750	22.955	22.225	22.225	21.862	1,636,692
2025-02-21	22.985	23.150	22.705	22.705	22.334	1,002,735
2025-02-20	22.770	23.000	22.410	22.985	22.610	1,859,947
2025-02-19	23.200	23.415	22.220	22.770	22.398	2,213,050
2025-02-18	23.150	23.360	22.760	23.195	22.816	1,599,293
2025-02-17	22.580	23.150	22.560	23.100	22.723	2,474,680
2025-02-14	22.670	22.670	22.255	22.420	22.054	1,922,713

← NewerPage 7 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.