Zeneris Projekty S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	5.540	5.680	5.420	5.680	5.509	3,708
2023-04-24	5.560	5.700	5.340	5.460	5.296	4,614
2023-04-21	5.580	5.740	5.580	5.740	5.567	1,395
2023-04-20	5.500	5.580	5.500	5.560	5.393	355
2023-04-19	5.600	6.100	5.360	5.500	5.334	16,442
2023-04-18	5.600	5.840	5.360	5.840	5.664	7,553
2023-04-17	5.900	6.000	5.400	5.580	5.412	13,593
2023-04-14	6.240	6.340	5.900	6.080	5.897	5,099
2023-04-13	6.200	6.260	6.160	6.240	6.052	1,097
2023-04-12	6.240	6.260	6.060	6.260	6.072	490
2023-04-11	6.080	6.260	6.060	6.260	6.072	2,209
2023-04-06	5.900	6.160	5.900	6.100	5.916	3,463
2023-04-05	5.880	5.900	5.700	5.840	5.664	1,409
2023-04-04	5.900	6.000	5.640	5.920	5.742	3,504
2023-04-03	5.740	6.100	5.540	5.920	5.742	5,835
2023-03-31	5.940	5.940	5.100	5.520	5.354	12,212
2023-03-30	5.900	6.260	5.640	5.680	5.509	7,132
2023-03-29	6.060	6.100	5.860	6.100	5.916	2,627
2023-03-28	6.280	6.620	5.940	6.200	6.013	7,396
2023-03-27	5.920	6.380	5.800	6.380	6.188	7,118
2023-03-24	6.000	6.060	5.600	5.960	5.781	8,667
2023-03-23	5.880	6.080	5.620	6.060	5.878	8,374
2023-03-22	6.100	6.180	5.360	5.800	5.625	7,426
2023-03-21	6.100	6.500	5.900	6.000	5.819	5,648
2023-03-20	6.100	6.600	5.900	6.380	6.188	7,535
2023-03-17	6.580	6.780	6.040	6.340	6.149	12,658
2023-03-16	6.220	6.680	6.040	6.500	6.304	6,922
2023-03-15	6.820	6.840	6.140	6.580	6.382	3,485
2023-03-14	6.740	6.980	6.520	6.520	6.324	3,669
2023-03-13	6.880	7.000	6.320	6.660	6.460	4,948
2023-03-10	6.560	6.900	6.480	6.880	6.673	2,036
2023-03-09	6.780	6.900	6.480	6.900	6.692	6,357
2023-03-08	7.100	7.100	6.340	6.820	6.615	14,622
2023-03-07	7.100	7.280	6.880	7.000	6.789	3,161
2023-03-06	7.180	7.300	6.880	7.100	6.886	3,864
2023-03-03	6.820	7.400	6.800	7.180	6.964	6,858
2023-03-02	6.860	7.200	6.800	7.060	6.848	3,238
2023-03-01	7.260	7.380	6.980	7.000	6.789	4,648
2023-02-28	7.700	7.900	7.040	7.100	6.886	8,362
2023-02-27	8.240	8.380	7.300	7.700	7.468	3,517
2023-02-24	7.800	8.180	7.800	8.180	7.934	4,407
2023-02-23	7.840	8.140	7.600	7.900	7.662	3,030
2023-02-22	8.400	8.400	7.640	7.840	7.604	4,495
2023-02-21	8.780	8.840	8.400	8.600	8.341	1,891
2023-02-20	9.060	9.440	8.380	8.560	8.302	6,286
2023-02-17	9.160	9.880	8.720	9.020	8.749	10,225
2023-02-16	9.740	10.300	8.900	9.160	8.884	11,204
2023-02-15	10.900	11.900	9.140	9.780	9.486	35,488
2023-02-14	9.100	10.600	8.600	10.500	10.184	24,474
2023-02-13	9.160	9.700	8.800	9.100	8.826	6,835
2023-02-10	9.200	9.200	8.520	9.180	8.904	10,226
2023-02-09	9.100	10.000	8.440	9.200	8.923	33,427
2023-02-08	7.800	9.460	7.700	8.800	8.535	39,067
2023-02-07	8.440	8.700	7.500	7.500	7.274	20,946
2023-02-06	7.440	8.920	7.320	8.700	8.438	52,593
2023-02-03	5.200	7.400	5.000	7.260	7.042	43,268
2023-02-02	5.020	5.840	5.000	5.200	5.044	14,298
2023-02-01	5.060	5.100	4.900	5.040	4.888	2,431
2023-01-31	5.000	5.000	5.000	5.000	4.850	10
2023-01-30	5.000	5.000	5.000	5.000	4.850	959

← NewerPage 15 of 20 · 1,172 trading daysOlder →

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.