Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 15 |
| 2023-10-17 | 5.080 | 5.200 | 5.080 | 5.200 | 5.200 | 345 |
| 2023-10-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5 |
| 2023-10-13 | 5.040 | 5.100 | 5.040 | 5.040 | 5.040 | 227 |
| 2023-10-12 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 10 |
| 2023-10-11 | 5.140 | 5.240 | 4.800 | 5.060 | 5.060 | 2,724 |
| 2023-10-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 50 |
| 2023-10-09 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 7 |
| 2023-10-06 | 5.040 | 5.120 | 5.040 | 5.120 | 5.120 | 43 |
| 2023-10-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 10 |
| 2023-10-04 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 55 |
| 2023-10-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 65 |
| 2023-10-02 | 5.000 | 5.180 | 5.000 | 5.120 | 5.120 | 1,051 |
| 2023-09-29 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 309 |
| 2023-09-28 | 5.260 | 5.260 | 5.000 | 5.100 | 5.100 | 913 |
| 2023-09-27 | 5.220 | 5.220 | 5.180 | 5.180 | 5.180 | 100 |
| 2023-09-26 | 5.320 | 5.320 | 5.240 | 5.240 | 5.240 | 1,067 |
| 2023-09-25 | 5.460 | 5.480 | 5.460 | 5.480 | 5.480 | 20 |
| 2023-09-22 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 52 |
| 2023-09-21 | 5.440 | 5.440 | 5.180 | 5.300 | 5.300 | 1,568 |
| 2023-09-20 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 193 |
| 2023-09-19 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 56 |
| 2023-09-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 15 |
| 2023-09-15 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 20 |
| 2023-09-14 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 94 |
| 2023-09-13 | 5.620 | 5.620 | 5.440 | 5.440 | 5.440 | 190 |
| 2023-09-12 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 10 |
| 2023-09-11 | 5.320 | 5.600 | 5.320 | 5.600 | 5.600 | 480 |
| 2023-09-07 | 5.340 | 5.340 | 5.320 | 5.320 | 5.320 | 205 |
| 2023-09-06 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 220 |
| 2023-09-05 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 20 |
| 2023-09-04 | 5.280 | 5.400 | 5.280 | 5.400 | 5.400 | 212 |
| 2023-09-01 | 5.400 | 5.400 | 5.220 | 5.300 | 5.300 | 1,025 |
| 2023-08-31 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 294 |
| 2023-08-30 | 5.400 | 5.400 | 5.320 | 5.360 | 5.360 | 1,140 |
| 2023-08-29 | 5.540 | 5.540 | 5.400 | 5.400 | 5.400 | 357 |
| 2023-08-28 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 595 |
| 2023-08-25 | 5.540 | 5.540 | 5.420 | 5.540 | 5.540 | 702 |
| 2023-08-24 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 10 |
| 2023-08-23 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 10 |
| 2023-08-22 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 2 |
| 2023-08-21 | 5.560 | 5.600 | 5.560 | 5.600 | 5.600 | 70 |
| 2023-08-18 | 5.600 | 5.640 | 5.420 | 5.440 | 5.440 | 1,315 |
| 2023-08-17 | 5.660 | 5.660 | 5.440 | 5.580 | 5.580 | 444 |
| 2023-08-16 | 5.680 | 5.680 | 5.420 | 5.640 | 5.640 | 1,162 |
| 2023-08-14 | 5.600 | 5.800 | 5.560 | 5.680 | 5.680 | 1,239 |
| 2023-08-11 | 5.640 | 5.740 | 5.500 | 5.680 | 5.680 | 1,725 |
| 2023-08-10 | 5.700 | 5.760 | 5.560 | 5.560 | 5.560 | 1,261 |
| 2023-08-09 | 5.720 | 5.800 | 5.580 | 5.700 | 5.700 | 1,573 |
| 2023-08-08 | 5.580 | 5.900 | 5.580 | 5.720 | 5.720 | 8,932 |
| 2023-08-07 | 5.560 | 5.600 | 5.460 | 5.580 | 5.580 | 350 |
| 2023-08-04 | 5.560 | 5.580 | 5.460 | 5.560 | 5.560 | 698 |
| 2023-08-03 | 5.540 | 5.560 | 5.540 | 5.560 | 5.560 | 112 |
| 2023-08-02 | 5.540 | 5.560 | 5.400 | 5.560 | 5.560 | 1,113 |
| 2023-08-01 | 5.540 | 5.780 | 5.540 | 5.660 | 5.660 | 2,359 |
| 2023-07-31 | 5.500 | 5.540 | 5.400 | 5.540 | 5.540 | 260 |
| 2023-07-28 | 5.480 | 5.680 | 5.420 | 5.500 | 5.500 | 3,918 |
| 2023-07-27 | 5.460 | 5.560 | 5.120 | 5.460 | 5.460 | 4,409 |
| 2023-07-26 | 5.740 | 5.740 | 5.300 | 5.700 | 5.700 | 11,881 |
| 2023-07-25 | 5.740 | 5.740 | 5.440 | 5.740 | 5.740 | 6,660 |
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.