Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 6.080 | 6.080 | 5.600 | 5.840 | 5.840 | 2,798 |
| 2023-07-21 | 5.980 | 6.100 | 5.880 | 6.080 | 6.080 | 4,257 |
| 2023-07-20 | 5.740 | 5.980 | 5.740 | 5.980 | 5.800 | 3,875 |
| 2023-07-19 | 5.760 | 5.780 | 5.460 | 5.740 | 5.567 | 4,735 |
| 2023-07-18 | 5.500 | 5.780 | 5.400 | 5.780 | 5.606 | 2,190 |
| 2023-07-17 | 5.880 | 5.880 | 5.520 | 5.700 | 5.528 | 3,532 |
| 2023-07-14 | 5.680 | 5.880 | 5.540 | 5.880 | 5.703 | 1,331 |
| 2023-07-13 | 5.660 | 5.720 | 5.500 | 5.680 | 5.509 | 2,701 |
| 2023-07-12 | 5.640 | 5.740 | 5.560 | 5.740 | 5.567 | 1,285 |
| 2023-07-11 | 5.900 | 5.900 | 5.600 | 5.820 | 5.645 | 4,057 |
| 2023-07-10 | 5.900 | 6.000 | 5.780 | 5.900 | 5.722 | 1,719 |
| 2023-07-07 | 6.080 | 6.100 | 5.900 | 5.900 | 5.722 | 115 |
| 2023-07-06 | 5.940 | 6.100 | 5.840 | 6.080 | 5.897 | 2,149 |
| 2023-07-05 | 5.820 | 5.980 | 5.800 | 5.960 | 5.781 | 1,450 |
| 2023-07-04 | 5.980 | 6.000 | 5.780 | 5.980 | 5.800 | 3,190 |
| 2023-07-03 | 5.920 | 6.000 | 5.800 | 5.980 | 5.800 | 1,806 |
| 2023-06-30 | 5.840 | 5.940 | 5.840 | 5.940 | 5.761 | 575 |
| 2023-06-29 | 5.920 | 5.920 | 5.720 | 5.860 | 5.684 | 912 |
| 2023-06-28 | 5.880 | 5.920 | 5.880 | 5.920 | 5.742 | 115 |
| 2023-06-27 | 5.980 | 5.980 | 5.520 | 5.880 | 5.703 | 3,673 |
| 2023-06-26 | 6.000 | 6.000 | 5.800 | 6.000 | 5.819 | 189 |
| 2023-06-23 | 5.940 | 6.000 | 5.940 | 6.000 | 5.819 | 397 |
| 2023-06-22 | 5.900 | 5.980 | 5.780 | 5.940 | 5.761 | 1,680 |
| 2023-06-21 | 6.100 | 6.100 | 5.900 | 5.940 | 5.761 | 1,524 |
| 2023-06-20 | 6.100 | 6.100 | 6.060 | 6.100 | 5.916 | 341 |
| 2023-06-19 | 6.100 | 6.100 | 6.100 | 6.100 | 5.916 | 2 |
| 2023-06-16 | 6.100 | 6.100 | 6.020 | 6.100 | 5.916 | 780 |
| 2023-06-14 | 6.520 | 6.520 | 6.000 | 6.200 | 6.013 | 3,090 |
| 2023-06-13 | 6.500 | 6.540 | 6.500 | 6.520 | 6.324 | 176 |
| 2023-06-12 | 6.340 | 6.580 | 6.300 | 6.480 | 6.285 | 961 |
| 2023-06-09 | 6.100 | 6.640 | 5.700 | 6.580 | 6.382 | 5,674 |
| 2023-06-07 | 6.040 | 6.200 | 5.900 | 6.200 | 6.013 | 1,450 |
| 2023-06-06 | 6.000 | 6.140 | 5.900 | 6.040 | 5.858 | 1,469 |
| 2023-06-05 | 6.460 | 6.480 | 5.700 | 6.240 | 6.052 | 4,243 |
| 2023-06-02 | 6.560 | 6.640 | 6.160 | 6.400 | 6.207 | 1,414 |
| 2023-06-01 | 6.800 | 6.800 | 6.200 | 6.500 | 6.304 | 5,166 |
| 2023-05-31 | 6.680 | 7.000 | 6.500 | 6.880 | 6.673 | 6,322 |
| 2023-05-30 | 6.300 | 6.800 | 6.100 | 6.440 | 6.246 | 5,784 |
| 2023-05-29 | 6.160 | 6.300 | 6.020 | 6.300 | 6.110 | 1,972 |
| 2023-05-26 | 6.140 | 6.160 | 6.120 | 6.160 | 5.975 | 360 |
| 2023-05-25 | 5.840 | 6.180 | 5.800 | 6.000 | 5.819 | 3,587 |
| 2023-05-24 | 5.900 | 5.900 | 5.700 | 5.820 | 5.645 | 1,046 |
| 2023-05-23 | 5.760 | 5.900 | 5.600 | 5.900 | 5.722 | 1,519 |
| 2023-05-22 | 5.780 | 5.780 | 5.660 | 5.760 | 5.587 | 280 |
| 2023-05-19 | 5.900 | 5.900 | 5.480 | 5.800 | 5.625 | 1,865 |
| 2023-05-18 | 5.920 | 5.920 | 5.360 | 5.900 | 5.722 | 5,818 |
| 2023-05-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.819 | 5 |
| 2023-05-16 | 5.920 | 6.380 | 5.700 | 6.000 | 5.819 | 1,893 |
| 2023-05-15 | 6.200 | 6.440 | 5.920 | 5.920 | 5.742 | 904 |
| 2023-05-12 | 5.560 | 6.620 | 5.420 | 6.320 | 6.130 | 18,991 |
| 2023-05-11 | 5.600 | 5.640 | 5.600 | 5.620 | 5.451 | 1,052 |
| 2023-05-10 | 5.640 | 5.640 | 5.600 | 5.600 | 5.431 | 121 |
| 2023-05-09 | 5.520 | 5.660 | 5.520 | 5.640 | 5.470 | 247 |
| 2023-05-08 | 5.540 | 5.540 | 5.460 | 5.460 | 5.296 | 508 |
| 2023-05-05 | 5.520 | 5.520 | 5.520 | 5.520 | 5.354 | 50 |
| 2023-05-04 | 5.540 | 5.600 | 5.440 | 5.440 | 5.276 | 528 |
| 2023-05-02 | 5.480 | 5.700 | 5.440 | 5.440 | 5.276 | 1,461 |
| 2023-04-28 | 5.500 | 5.500 | 5.260 | 5.480 | 5.315 | 1,390 |
| 2023-04-27 | 5.600 | 5.600 | 5.360 | 5.500 | 5.334 | 562 |
| 2023-04-26 | 5.680 | 5.700 | 5.460 | 5.580 | 5.412 | 725 |
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.