Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
| 2024-07-17 | 4.250 | 4.480 | 4.250 | 4.400 | 4.400 | 160 |
| 2024-07-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 5 |
| 2024-07-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 10 |
| 2024-07-12 | 4.310 | 4.310 | 4.240 | 4.240 | 4.240 | 103 |
| 2024-07-11 | 4.220 | 4.300 | 4.140 | 4.300 | 4.300 | 158 |
| 2024-07-10 | 4.380 | 4.550 | 4.320 | 4.330 | 4.330 | 507 |
| 2024-07-09 | 4.090 | 4.600 | 4.090 | 4.380 | 4.380 | 1,033 |
| 2024-07-08 | 4.020 | 4.070 | 4.020 | 4.050 | 4.050 | 1,136 |
| 2024-07-05 | 4.000 | 4.040 | 3.890 | 4.040 | 4.040 | 233 |
| 2024-07-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4 |
| 2024-07-03 | 4.040 | 4.080 | 3.870 | 3.900 | 3.900 | 691 |
| 2024-07-02 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 3 |
| 2024-07-01 | 4.000 | 4.030 | 3.900 | 4.030 | 4.030 | 323 |
| 2024-06-28 | 3.790 | 4.000 | 3.790 | 4.000 | 4.000 | 32 |
| 2024-06-27 | 3.860 | 3.860 | 3.700 | 3.780 | 3.780 | 1,953 |
| 2024-06-26 | 4.060 | 4.100 | 3.800 | 3.810 | 3.810 | 4,210 |
| 2024-06-25 | 4.180 | 4.180 | 4.060 | 4.060 | 4.060 | 6 |
| 2024-06-24 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 4 |
| 2024-06-19 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 5 |
| 2024-06-18 | 4.100 | 4.100 | 4.090 | 4.100 | 4.100 | 804 |
| 2024-06-17 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 39 |
| 2024-06-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 10 |
| 2024-06-13 | 4.120 | 4.220 | 4.050 | 4.050 | 4.050 | 140 |
| 2024-06-12 | 4.170 | 4.170 | 4.160 | 4.160 | 4.160 | 42 |
| 2024-06-11 | 4.360 | 4.370 | 4.360 | 4.370 | 4.370 | 24 |
| 2024-06-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 5 |
| 2024-06-07 | 4.220 | 4.340 | 4.160 | 4.340 | 4.340 | 15 |
| 2024-06-06 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 21 |
| 2024-06-04 | 4.360 | 4.370 | 4.360 | 4.370 | 4.370 | 165 |
| 2024-06-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 3 |
| 2024-05-31 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 7 |
| 2024-05-29 | 4.210 | 4.290 | 4.150 | 4.290 | 4.290 | 13 |
| 2024-05-28 | 4.360 | 4.360 | 4.230 | 4.230 | 4.230 | 8 |
| 2024-05-27 | 4.160 | 4.380 | 4.000 | 4.380 | 4.380 | 3,266 |
| 2024-05-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5 |
| 2024-05-23 | 4.550 | 4.550 | 4.120 | 4.150 | 4.150 | 1,485 |
| 2024-05-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 115 |
| 2024-05-21 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 10 |
| 2024-05-20 | 4.580 | 4.580 | 4.500 | 4.510 | 4.510 | 1,293 |
| 2024-05-17 | 4.580 | 4.580 | 4.570 | 4.570 | 4.570 | 15 |
| 2024-05-16 | 4.600 | 4.600 | 4.460 | 4.600 | 4.600 | 105 |
| 2024-05-15 | 4.470 | 4.650 | 4.420 | 4.640 | 4.640 | 696 |
| 2024-05-14 | 4.320 | 4.470 | 4.320 | 4.470 | 4.470 | 1,760 |
| 2024-05-13 | 4.280 | 4.400 | 4.230 | 4.230 | 4.230 | 239 |
| 2024-05-10 | 4.180 | 4.270 | 4.180 | 4.270 | 4.270 | 55 |
| 2024-05-09 | 4.250 | 4.280 | 4.250 | 4.280 | 4.280 | 33 |
| 2024-05-08 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 15 |
| 2024-05-07 | 4.250 | 4.300 | 4.130 | 4.300 | 4.300 | 1,387 |
| 2024-05-06 | 4.000 | 4.300 | 4.000 | 4.100 | 4.100 | 4,192 |
| 2024-05-02 | 3.850 | 3.980 | 3.850 | 3.980 | 3.980 | 1,417 |
| 2024-04-30 | 4.020 | 4.020 | 3.830 | 3.830 | 3.830 | 330 |
| 2024-04-29 | 4.050 | 4.050 | 3.840 | 3.930 | 3.930 | 1,575 |
| 2024-04-26 | 3.860 | 4.060 | 3.860 | 4.050 | 4.050 | 682 |
| 2024-04-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 124 |
| 2024-04-24 | 4.100 | 4.180 | 4.050 | 4.050 | 4.050 | 422 |
| 2024-04-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 14 |
| 2024-04-22 | 4.080 | 4.090 | 4.080 | 4.090 | 4.090 | 26 |
| 2024-04-19 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 255 |
| 2024-04-18 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 1,030 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.1800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.