Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 4.100 | 4.100 | 4.010 | 4.010 | 4.010 | 34 |
| 2024-04-16 | 4.070 | 4.100 | 4.020 | 4.100 | 4.100 | 597 |
| 2024-04-15 | 4.100 | 4.100 | 4.070 | 4.070 | 4.070 | 34 |
| 2024-04-12 | 4.140 | 4.150 | 4.140 | 4.150 | 4.150 | 30 |
| 2024-04-11 | 4.180 | 4.280 | 4.050 | 4.070 | 4.070 | 2,881 |
| 2024-04-10 | 4.100 | 4.150 | 4.050 | 4.150 | 4.150 | 551 |
| 2024-04-09 | 4.150 | 4.150 | 4.120 | 4.120 | 4.120 | 492 |
| 2024-04-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 527 |
| 2024-04-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 10 |
| 2024-04-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 453 |
| 2024-04-03 | 4.110 | 4.150 | 4.090 | 4.150 | 4.150 | 995 |
| 2024-04-02 | 4.190 | 4.200 | 4.110 | 4.110 | 4.110 | 2,585 |
| 2024-03-28 | 4.200 | 4.200 | 4.120 | 4.150 | 4.150 | 24,691 |
| 2024-03-27 | 4.200 | 4.200 | 4.110 | 4.190 | 4.190 | 2,950 |
| 2024-03-26 | 4.300 | 4.300 | 4.170 | 4.190 | 4.190 | 1,485 |
| 2024-03-25 | 4.410 | 4.440 | 4.310 | 4.310 | 4.310 | 246 |
| 2024-03-22 | 4.400 | 4.470 | 4.250 | 4.420 | 4.420 | 181 |
| 2024-03-21 | 4.500 | 4.500 | 4.450 | 4.500 | 4.500 | 103 |
| 2024-03-20 | 4.500 | 4.500 | 4.420 | 4.500 | 4.500 | 1,153 |
| 2024-03-19 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 490 |
| 2024-03-18 | 4.490 | 4.500 | 4.280 | 4.500 | 4.500 | 2,437 |
| 2024-03-15 | 4.500 | 4.500 | 4.490 | 4.500 | 4.500 | 300 |
| 2024-03-14 | 4.500 | 4.500 | 4.430 | 4.500 | 4.500 | 266 |
| 2024-03-13 | 4.500 | 4.500 | 4.420 | 4.500 | 4.500 | 2,753 |
| 2024-03-12 | 4.600 | 4.600 | 4.420 | 4.500 | 4.500 | 3,679 |
| 2024-03-11 | 4.600 | 4.600 | 4.580 | 4.590 | 4.590 | 1,205 |
| 2024-03-08 | 4.650 | 4.650 | 4.580 | 4.600 | 4.600 | 290 |
| 2024-03-07 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 6 |
| 2024-03-06 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 6 |
| 2024-03-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5 |
| 2024-03-04 | 4.690 | 4.690 | 4.640 | 4.650 | 4.650 | 92 |
| 2024-03-01 | 4.700 | 4.700 | 4.670 | 4.700 | 4.700 | 893 |
| 2024-02-29 | 4.750 | 4.750 | 4.690 | 4.700 | 4.700 | 3,598 |
| 2024-02-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6 |
| 2024-02-27 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 108 |
| 2024-02-26 | 4.800 | 4.850 | 4.680 | 4.700 | 4.700 | 252 |
| 2024-02-23 | 4.880 | 4.880 | 4.790 | 4.870 | 4.870 | 49 |
| 2024-02-21 | 4.770 | 4.870 | 4.770 | 4.870 | 4.870 | 122 |
| 2024-02-20 | 4.740 | 4.760 | 4.740 | 4.760 | 4.760 | 346 |
| 2024-02-19 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 9 |
| 2024-02-16 | 4.660 | 4.760 | 4.610 | 4.740 | 4.740 | 440 |
| 2024-02-15 | 4.790 | 4.790 | 4.710 | 4.710 | 4.710 | 63 |
| 2024-02-14 | 4.710 | 4.750 | 4.700 | 4.710 | 4.710 | 401 |
| 2024-02-13 | 4.810 | 4.810 | 4.710 | 4.710 | 4.710 | 281 |
| 2024-02-12 | 4.770 | 4.770 | 4.730 | 4.770 | 4.770 | 349 |
| 2024-02-09 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 65 |
| 2024-02-07 | 4.920 | 4.920 | 4.770 | 4.770 | 4.770 | 569 |
| 2024-02-06 | 4.860 | 4.930 | 4.750 | 4.930 | 4.930 | 142 |
| 2024-02-05 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 145 |
| 2024-02-02 | 4.730 | 4.750 | 4.700 | 4.750 | 4.750 | 3,186 |
| 2024-02-01 | 4.700 | 4.700 | 4.670 | 4.700 | 4.700 | 751 |
| 2024-01-31 | 4.790 | 4.820 | 4.710 | 4.710 | 4.710 | 191 |
| 2024-01-30 | 4.750 | 4.750 | 4.730 | 4.730 | 4.730 | 366 |
| 2024-01-29 | 4.790 | 4.830 | 4.750 | 4.750 | 4.750 | 39 |
| 2024-01-26 | 4.820 | 4.820 | 4.730 | 4.730 | 4.730 | 151 |
| 2024-01-25 | 4.790 | 4.870 | 4.730 | 4.790 | 4.790 | 319 |
| 2024-01-24 | 4.860 | 4.860 | 4.750 | 4.750 | 4.750 | 225 |
| 2024-01-23 | 4.750 | 4.870 | 4.750 | 4.870 | 4.870 | 44 |
| 2024-01-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 12 |
| 2024-01-19 | 4.820 | 4.820 | 4.740 | 4.740 | 4.740 | 83 |
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.