Zabka Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.680	31.730	31.660	31.700	31.700	1,437,627
2026-10-15	31.700	31.740	31.650	31.740	31.740	1,372,607
2026-10-14	31.670	31.720	31.670	31.700	31.700	872,641
2026-10-13	31.690	31.720	31.650	31.720	31.720	1,265,622
2026-10-12	31.700	31.750	31.650	31.730	31.730	812,803
2026-10-09	31.630	31.700	31.620	31.700	31.700	2,223,031
2026-10-08	31.700	31.740	31.600	31.620	31.620	2,513,897
2026-10-07	31.700	31.750	31.690	31.740	31.740	1,016,367
2026-10-06	31.610	31.770	31.610	31.750	31.750	1,941,870
2026-10-05	31.670	31.670	31.600	31.660	31.660	738,636
2026-10-02	31.600	31.700	31.590	31.670	31.670	1,060,784
2026-10-01	31.630	31.680	31.570	31.620	31.620	681,679
2026-09-30	31.530	31.690	31.530	31.650	31.650	1,098,926
2026-09-29	31.490	31.640	31.480	31.560	31.560	659,518
2026-09-28	31.480	31.680	31.480	31.600	31.600	831,151
2026-09-25	31.470	31.520	31.460	31.480	31.480	2,331,878
2026-09-24	31.480	31.530	31.250	31.500	31.500	835,441
2026-09-23	31.470	31.570	31.460	31.490	31.490	1,901,577
2026-09-22	31.460	31.570	31.460	31.570	31.570	2,150,111
2026-09-21	31.480	31.510	31.450	31.490	31.490	1,241,268
2026-09-18	31.510	31.520	31.400	31.490	31.490	5,985,630
2026-09-17	31.510	31.570	31.500	31.520	31.520	2,587,403
2026-09-16	31.500	31.540	31.490	31.510	31.510	5,114,474
2026-09-15	31.480	31.570	31.450	31.500	31.500	2,506,826
2026-09-14	31.460	31.630	31.440	31.570	31.570	1,117,216
2026-09-11	31.500	31.600	31.440	31.460	31.460	6,385,534
2026-09-10	31.500	31.520	31.450	31.500	31.500	5,036,165
2026-09-09	31.560	31.630	31.430	31.470	31.470	10,826,114
2026-09-08	31.520	31.610	31.500	31.610	31.610	2,332,898
2026-09-07	31.520	31.550	31.500	31.540	31.540	1,115,552
2026-09-04	31.490	31.550	31.490	31.550	31.550	2,152,410
2026-09-03	31.510	31.580	31.460	31.490	31.490	6,643,797
2026-09-02	31.500	31.550	31.490	31.510	31.510	2,936,393
2026-09-01	31.500	31.570	31.470	31.500	31.500	7,038,097
2026-08-31	31.510	31.580	31.490	31.580	31.580	6,669,965
2026-08-28	31.570	31.600	31.490	31.510	31.510	10,372,847
2026-08-27	31.500	31.590	31.490	31.550	31.550	7,004,913
2026-08-26	31.500	31.550	31.460	31.490	31.490	15,508,387
2026-08-25	31.330	31.350	31.270	31.280	31.280	6,117,981
2026-08-24	31.300	31.370	31.260	31.370	31.370	3,322,443
2026-08-21	31.330	31.390	31.300	31.300	31.300	4,413,536
2026-08-20	31.360	31.390	31.300	31.330	31.330	4,229,201
2026-08-19	31.400	31.450	31.290	31.400	31.400	2,060,324
2026-08-18	31.410	31.440	31.360	31.440	31.440	1,711,098
2026-08-17	31.480	31.480	31.360	31.410	31.410	1,905,003
2026-08-14	31.440	31.490	31.400	31.480	31.480	2,730,056
2026-08-13	31.490	31.490	31.400	31.460	31.460	2,912,841
2026-08-12	31.480	31.500	31.420	31.500	31.500	2,445,078
2026-08-11	31.500	31.510	31.380	31.500	31.500	6,746,850
2026-08-10	31.480	31.500	31.310	31.500	31.500	3,870,904
2026-08-07	31.300	31.500	31.260	31.490	31.490	6,413,218
2026-08-06	31.400	31.400	31.260	31.300	31.300	6,520,541
2026-08-05	31.420	31.450	31.350	31.400	31.400	3,370,991
2026-08-04	31.490	31.560	31.340	31.450	31.450	4,542,097
2026-08-03	31.790	31.790	31.410	31.500	31.500	4,841,406
2026-07-31	31.890	32.800	31.320	31.800	31.800	29,460,447
2026-07-30	29.000	29.860	28.500	29.260	29.260	2,729,899
2026-07-29	28.320	28.880	28.320	28.480	28.480	2,727,796
2026-07-28	28.500	28.730	28.030	28.180	28.180	7,823,468
2026-07-27	27.400	28.930	26.930	28.170	28.170	11,534,945

Page 1 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.