Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 4.870 | 4.870 | 4.830 | 4.830 | 4.830 | 303 |
| 2024-01-17 | 4.960 | 4.960 | 4.860 | 4.890 | 4.890 | 69 |
| 2024-01-16 | 4.890 | 5.180 | 4.890 | 5.180 | 5.180 | 1,053 |
| 2024-01-15 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 15 |
| 2024-01-12 | 4.810 | 4.870 | 4.810 | 4.870 | 4.870 | 30 |
| 2024-01-11 | 4.890 | 4.890 | 4.810 | 4.870 | 4.870 | 139 |
| 2024-01-10 | 4.890 | 4.900 | 4.670 | 4.900 | 4.900 | 897 |
| 2024-01-09 | 4.870 | 5.040 | 4.710 | 4.910 | 4.910 | 886 |
| 2024-01-08 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 13 |
| 2024-01-05 | 4.840 | 4.880 | 4.670 | 4.880 | 4.880 | 452 |
| 2024-01-04 | 4.920 | 4.950 | 4.920 | 4.950 | 4.950 | 27 |
| 2024-01-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 8 |
| 2024-01-02 | 4.940 | 4.950 | 4.830 | 4.830 | 4.830 | 11 |
| 2023-12-29 | 4.840 | 4.890 | 4.740 | 4.890 | 4.890 | 1,106 |
| 2023-12-28 | 4.960 | 4.960 | 4.640 | 4.830 | 4.830 | 2,496 |
| 2023-12-27 | 4.960 | 4.960 | 4.880 | 4.880 | 4.880 | 228 |
| 2023-12-22 | 5.020 | 5.020 | 4.940 | 4.940 | 4.940 | 928 |
| 2023-12-21 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 50 |
| 2023-12-20 | 5.140 | 5.300 | 4.640 | 5.300 | 5.300 | 2,271 |
| 2023-12-19 | 5.320 | 5.320 | 5.120 | 5.120 | 5.120 | 371 |
| 2023-12-18 | 5.420 | 5.420 | 5.320 | 5.320 | 5.320 | 20 |
| 2023-12-15 | 5.360 | 5.400 | 5.320 | 5.400 | 5.400 | 331 |
| 2023-12-14 | 5.620 | 5.620 | 5.000 | 5.300 | 5.300 | 1,778 |
| 2023-12-13 | 5.160 | 5.660 | 5.160 | 5.640 | 5.640 | 4,628 |
| 2023-12-12 | 5.340 | 5.340 | 5.180 | 5.180 | 5.180 | 78 |
| 2023-12-11 | 5.100 | 5.340 | 5.000 | 5.340 | 5.340 | 1,159 |
| 2023-12-08 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 1,067 |
| 2023-12-07 | 4.600 | 4.810 | 4.600 | 4.810 | 4.810 | 3,086 |
| 2023-12-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2023-12-05 | 4.600 | 4.640 | 4.570 | 4.640 | 4.640 | 2,517 |
| 2023-12-04 | 4.750 | 4.790 | 4.600 | 4.600 | 4.600 | 1,522 |
| 2023-12-01 | 4.700 | 4.700 | 4.680 | 4.690 | 4.690 | 326 |
| 2023-11-30 | 4.760 | 4.760 | 4.700 | 4.700 | 4.700 | 882 |
| 2023-11-27 | 4.840 | 4.840 | 4.760 | 4.760 | 4.760 | 388 |
| 2023-11-24 | 4.790 | 4.850 | 4.790 | 4.840 | 4.840 | 510 |
| 2023-11-23 | 4.700 | 5.000 | 4.700 | 4.790 | 4.790 | 1,181 |
| 2023-11-22 | 4.800 | 4.800 | 4.670 | 4.670 | 4.670 | 640 |
| 2023-11-21 | 4.830 | 4.830 | 4.780 | 4.800 | 4.800 | 2,774 |
| 2023-11-20 | 4.860 | 4.860 | 4.830 | 4.830 | 4.830 | 870 |
| 2023-11-17 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 665 |
| 2023-11-16 | 4.980 | 4.980 | 4.970 | 4.980 | 4.980 | 18 |
| 2023-11-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15 |
| 2023-11-14 | 4.860 | 4.980 | 4.860 | 4.900 | 4.900 | 1,220 |
| 2023-11-13 | 4.860 | 4.860 | 4.830 | 4.830 | 4.830 | 660 |
| 2023-11-10 | 4.820 | 4.950 | 4.820 | 4.950 | 4.950 | 15 |
| 2023-11-09 | 4.860 | 4.860 | 4.740 | 4.780 | 4.780 | 131 |
| 2023-11-08 | 4.830 | 4.830 | 4.790 | 4.800 | 4.800 | 534 |
| 2023-11-07 | 4.980 | 4.980 | 4.850 | 4.860 | 4.860 | 63 |
| 2023-11-06 | 5.000 | 5.000 | 4.860 | 4.920 | 4.920 | 433 |
| 2023-11-03 | 5.120 | 5.120 | 4.910 | 4.970 | 4.970 | 397 |
| 2023-11-02 | 4.840 | 5.260 | 4.840 | 5.040 | 5.040 | 2,593 |
| 2023-10-31 | 4.890 | 4.890 | 4.640 | 4.800 | 4.800 | 2,569 |
| 2023-10-30 | 4.990 | 5.040 | 4.890 | 4.890 | 4.890 | 661 |
| 2023-10-27 | 4.890 | 5.000 | 4.820 | 5.000 | 5.000 | 230 |
| 2023-10-26 | 5.100 | 5.100 | 4.950 | 5.000 | 5.000 | 180 |
| 2023-10-25 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 8 |
| 2023-10-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 55 |
| 2023-10-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2 |
| 2023-10-20 | 5.260 | 5.260 | 5.080 | 5.100 | 5.100 | 272 |
| 2023-10-19 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 5 |
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.