Zabka Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 20.280 | 20.535 | 19.304 | 20.300 | 19.968 | 4,723,473 |
| 2024-11-13 | 20.270 | 20.690 | 20.105 | 20.270 | 19.939 | 5,468,346 |
| 2024-11-12 | 19.884 | 20.570 | 19.874 | 20.420 | 20.086 | 6,754,156 |
| 2024-11-08 | 20.700 | 21.000 | 20.465 | 20.910 | 20.568 | 1,659,273 |
| 2024-11-07 | 21.020 | 21.070 | 20.415 | 21.010 | 20.667 | 4,350,230 |
| 2024-11-06 | 21.050 | 21.205 | 20.850 | 21.020 | 20.677 | 1,278,375 |
| 2024-11-05 | 21.900 | 21.900 | 21.020 | 21.200 | 20.854 | 3,744,759 |
| 2024-11-04 | 21.435 | 21.540 | 21.005 | 21.500 | 21.149 | 4,909,524 |
| 2024-10-31 | 21.020 | 21.450 | 20.950 | 21.450 | 21.100 | 1,969,536 |
| 2024-10-30 | 21.900 | 21.960 | 20.515 | 21.340 | 20.991 | 4,654,773 |
| 2024-10-29 | 21.300 | 21.950 | 21.000 | 21.900 | 21.542 | 6,690,265 |
| 2024-10-28 | 20.000 | 21.460 | 19.974 | 21.260 | 20.913 | 7,440,809 |
| 2024-10-25 | 19.350 | 19.940 | 19.270 | 19.940 | 19.614 | 4,344,079 |
| 2024-10-24 | 19.130 | 19.960 | 19.120 | 19.270 | 18.955 | 5,605,660 |
| 2024-10-23 | 19.920 | 19.950 | 18.512 | 19.122 | 18.810 | 12,669,173 |
| 2024-10-22 | 21.180 | 21.190 | 19.684 | 20.000 | 19.673 | 16,443,892 |
| 2024-10-21 | 20.850 | 21.280 | 20.820 | 21.000 | 20.657 | 4,456,581 |
| 2024-10-18 | 21.500 | 21.580 | 20.210 | 21.360 | 21.011 | 39,658,608 |
| 2024-10-17 | 23.000 | 23.440 | 21.500 | 21.500 | 21.149 | 49,171,275 |
← NewerPage 9 of 9 · 499 trading days
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.