Zabka Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 22.790 | 22.990 | 22.160 | 22.350 | 21.985 | 2,314,736 |
| 2025-02-12 | 23.900 | 23.990 | 22.005 | 22.700 | 22.329 | 4,100,690 |
| 2025-02-11 | 23.595 | 23.595 | 23.200 | 23.480 | 23.096 | 874,463 |
| 2025-02-10 | 22.900 | 23.595 | 22.900 | 23.595 | 23.210 | 971,678 |
| 2025-02-07 | 23.000 | 23.245 | 22.740 | 22.890 | 22.516 | 1,158,467 |
| 2025-02-06 | 22.650 | 23.315 | 22.410 | 23.055 | 22.678 | 1,815,357 |
| 2025-02-05 | 23.190 | 23.250 | 22.520 | 22.620 | 22.250 | 1,520,737 |
| 2025-02-04 | 23.100 | 23.440 | 23.045 | 23.185 | 22.806 | 1,135,309 |
| 2025-02-03 | 23.000 | 23.180 | 22.040 | 23.025 | 22.649 | 1,522,237 |
| 2025-01-31 | 24.000 | 24.295 | 23.340 | 23.340 | 22.959 | 2,985,325 |
| 2025-01-30 | 23.750 | 24.230 | 23.750 | 24.080 | 23.687 | 2,186,245 |
| 2025-01-29 | 23.625 | 23.880 | 23.420 | 23.800 | 23.411 | 946,076 |
| 2025-01-28 | 23.810 | 24.000 | 23.025 | 23.625 | 23.239 | 2,009,793 |
| 2025-01-27 | 23.500 | 23.950 | 23.300 | 23.820 | 23.431 | 1,317,769 |
| 2025-01-24 | 23.860 | 24.030 | 23.645 | 23.880 | 23.490 | 1,484,973 |
| 2025-01-23 | 24.495 | 24.495 | 23.685 | 23.685 | 23.298 | 1,895,132 |
| 2025-01-22 | 23.750 | 24.285 | 23.475 | 24.250 | 23.854 | 2,662,041 |
| 2025-01-21 | 24.000 | 24.220 | 22.815 | 23.650 | 23.264 | 3,955,785 |
| 2025-01-20 | 24.740 | 25.000 | 23.900 | 24.000 | 23.608 | 3,653,546 |
| 2025-01-17 | 22.985 | 24.745 | 22.920 | 24.745 | 24.341 | 5,965,569 |
| 2025-01-16 | 22.700 | 22.950 | 22.580 | 22.875 | 22.501 | 2,012,052 |
| 2025-01-15 | 22.160 | 22.755 | 22.145 | 22.600 | 22.231 | 2,089,944 |
| 2025-01-14 | 22.100 | 22.415 | 22.100 | 22.160 | 21.798 | 1,891,710 |
| 2025-01-13 | 22.450 | 22.460 | 22.040 | 22.190 | 21.828 | 2,732,540 |
| 2025-01-10 | 22.150 | 22.460 | 21.865 | 22.460 | 22.093 | 2,595,619 |
| 2025-01-09 | 21.890 | 22.390 | 21.700 | 22.150 | 21.788 | 2,696,252 |
| 2025-01-08 | 21.500 | 22.240 | 21.405 | 21.910 | 21.552 | 3,078,848 |
| 2025-01-07 | 20.990 | 21.670 | 20.990 | 21.500 | 21.149 | 4,095,050 |
| 2025-01-03 | 20.600 | 20.980 | 20.510 | 20.700 | 20.362 | 3,607,184 |
| 2025-01-02 | 19.250 | 20.550 | 19.250 | 20.490 | 20.155 | 924,949 |
| 2024-12-30 | 19.350 | 19.438 | 19.122 | 19.250 | 18.936 | 787,492 |
| 2024-12-27 | 19.550 | 19.552 | 19.178 | 19.350 | 19.034 | 941,391 |
| 2024-12-23 | 19.302 | 19.550 | 19.050 | 19.550 | 19.231 | 1,564,644 |
| 2024-12-20 | 19.848 | 20.040 | 19.300 | 19.526 | 19.207 | 1,265,405 |
| 2024-12-19 | 20.005 | 20.145 | 19.746 | 19.850 | 19.526 | 917,787 |
| 2024-12-18 | 20.380 | 20.550 | 20.000 | 20.215 | 19.885 | 853,952 |
| 2024-12-17 | 20.200 | 20.495 | 20.140 | 20.380 | 20.047 | 2,500,635 |
| 2024-12-16 | 20.180 | 20.240 | 19.804 | 20.200 | 19.870 | 686,441 |
| 2024-12-13 | 19.960 | 20.195 | 19.830 | 20.050 | 19.722 | 1,503,775 |
| 2024-12-12 | 19.700 | 19.940 | 19.510 | 19.940 | 19.614 | 1,179,264 |
| 2024-12-11 | 19.636 | 20.040 | 19.500 | 19.728 | 19.406 | 868,147 |
| 2024-12-10 | 19.950 | 20.100 | 19.510 | 19.580 | 19.260 | 928,398 |
| 2024-12-09 | 20.500 | 20.520 | 19.900 | 20.040 | 19.713 | 1,978,712 |
| 2024-12-06 | 20.210 | 20.535 | 20.180 | 20.520 | 20.185 | 906,199 |
| 2024-12-05 | 19.950 | 20.480 | 19.950 | 20.400 | 20.067 | 3,608,405 |
| 2024-12-04 | 19.700 | 20.490 | 19.690 | 19.800 | 19.477 | 1,060,584 |
| 2024-12-03 | 19.390 | 19.850 | 18.930 | 19.700 | 19.378 | 1,042,432 |
| 2024-12-02 | 19.500 | 19.660 | 19.288 | 19.350 | 19.034 | 1,070,494 |
| 2024-11-29 | 19.500 | 19.650 | 19.152 | 19.300 | 18.985 | 820,900 |
| 2024-11-28 | 18.310 | 19.558 | 18.310 | 19.550 | 19.231 | 1,486,366 |
| 2024-11-27 | 18.450 | 18.684 | 18.200 | 18.250 | 17.952 | 1,415,077 |
| 2024-11-26 | 17.946 | 18.520 | 17.900 | 18.210 | 17.913 | 2,299,095 |
| 2024-11-25 | 18.600 | 18.644 | 17.710 | 17.900 | 17.608 | 1,761,790 |
| 2024-11-22 | 18.750 | 18.808 | 18.022 | 18.400 | 18.099 | 1,717,992 |
| 2024-11-21 | 18.690 | 18.900 | 18.200 | 18.700 | 18.395 | 1,481,364 |
| 2024-11-20 | 19.200 | 20.100 | 18.060 | 18.430 | 18.129 | 3,275,714 |
| 2024-11-19 | 18.520 | 18.750 | 18.226 | 18.500 | 18.198 | 1,476,844 |
| 2024-11-18 | 19.286 | 19.480 | 18.022 | 18.520 | 18.217 | 3,612,515 |
| 2024-11-15 | 20.000 | 20.100 | 19.272 | 19.286 | 18.971 | 2,504,083 |
| 2024-11-14 | 20.280 | 20.535 | 19.304 | 20.300 | 19.968 | 4,723,473 |
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.