Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 5.000 | 5.000 | 5.000 | 5.000 | 4.850 | 959 |
| 2023-01-27 | 5.000 | 5.000 | 4.900 | 5.000 | 4.850 | 2,292 |
| 2023-01-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.947 | 606 |
| 2023-01-25 | 5.140 | 5.660 | 5.100 | 5.100 | 4.947 | 4,178 |
| 2023-01-23 | 5.300 | 5.340 | 4.900 | 4.900 | 4.753 | 1,041 |
| 2023-01-20 | 5.020 | 5.140 | 5.020 | 5.140 | 4.985 | 810 |
| 2023-01-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.947 | 606 |
| 2023-01-18 | 5.240 | 5.240 | 4.780 | 5.100 | 4.947 | 774 |
| 2023-01-17 | 5.140 | 5.140 | 5.000 | 5.000 | 4.850 | 250 |
| 2023-01-16 | 5.280 | 5.280 | 4.800 | 5.240 | 5.082 | 1,372 |
| 2023-01-13 | 5.240 | 5.380 | 5.160 | 5.300 | 5.141 | 2,585 |
| 2023-01-12 | 5.280 | 5.400 | 5.100 | 5.340 | 5.179 | 3,995 |
| 2023-01-11 | 5.400 | 5.580 | 5.060 | 5.200 | 5.044 | 2,724 |
| 2023-01-10 | 4.800 | 5.520 | 4.800 | 5.420 | 5.257 | 3,142 |
| 2023-01-09 | 4.780 | 4.800 | 4.780 | 4.800 | 4.656 | 921 |
| 2023-01-05 | 4.780 | 4.800 | 4.780 | 4.800 | 4.656 | 600 |
| 2023-01-04 | 4.820 | 4.880 | 4.620 | 4.800 | 4.656 | 3,600 |
| 2023-01-03 | 4.800 | 4.900 | 4.800 | 4.820 | 4.675 | 1,268 |
| 2023-01-02 | 4.980 | 5.020 | 4.500 | 4.800 | 4.656 | 5,093 |
| 2022-12-30 | 4.900 | 4.900 | 4.500 | 4.880 | 4.733 | 3,280 |
| 2022-12-29 | 4.890 | 4.900 | 4.620 | 4.900 | 4.753 | 2,013 |
| 2022-12-28 | 5.020 | 5.020 | 4.700 | 4.890 | 4.743 | 5,175 |
| 2022-12-27 | 4.820 | 5.020 | 4.700 | 5.020 | 4.869 | 900 |
| 2022-12-23 | 5.040 | 5.100 | 4.800 | 4.920 | 4.772 | 2,235 |
| 2022-12-22 | 5.120 | 5.120 | 4.800 | 4.820 | 4.675 | 1,305 |
| 2022-12-20 | 5.120 | 5.120 | 4.800 | 5.120 | 4.966 | 2,958 |
| 2022-12-19 | 5.120 | 5.120 | 5.080 | 5.120 | 4.966 | 1,055 |
| 2022-12-16 | 5.300 | 5.300 | 4.880 | 5.120 | 4.966 | 1,837 |
| 2022-12-15 | 5.500 | 5.700 | 5.360 | 5.360 | 5.199 | 595 |
| 2022-12-14 | 5.160 | 5.500 | 5.160 | 5.500 | 5.334 | 1,388 |
| 2022-12-13 | 5.400 | 5.400 | 4.840 | 5.200 | 5.044 | 4,444 |
| 2022-12-12 | 4.770 | 5.760 | 4.520 | 5.120 | 4.966 | 18,896 |
| 2022-12-09 | 4.200 | 4.880 | 4.020 | 4.790 | 4.646 | 7,255 |
| 2022-12-08 | 4.250 | 4.250 | 4.100 | 4.200 | 4.074 | 1,058 |
| 2022-12-07 | 4.220 | 4.250 | 4.220 | 4.250 | 4.122 | 27 |
| 2022-12-06 | 4.250 | 4.250 | 4.160 | 4.160 | 4.035 | 2,490 |
| 2022-12-05 | 4.200 | 4.300 | 4.200 | 4.300 | 4.171 | 681 |
| 2022-12-02 | 4.300 | 4.300 | 4.200 | 4.200 | 4.074 | 3,215 |
| 2022-12-01 | 4.220 | 4.500 | 4.200 | 4.200 | 4.074 | 2,424 |
| 2022-11-30 | 4.500 | 4.500 | 4.050 | 4.050 | 3.928 | 3,225 |
| 2022-11-29 | 4.700 | 4.700 | 3.920 | 3.920 | 3.802 | 1,410 |
| 2022-11-28 | 4.670 | 4.880 | 4.670 | 4.700 | 4.559 | 276 |
| 2022-11-25 | 4.780 | 4.780 | 4.700 | 4.700 | 4.559 | 240 |
| 2022-11-24 | 4.780 | 4.780 | 4.700 | 4.700 | 4.559 | 113 |
| 2022-11-23 | 4.780 | 4.780 | 4.460 | 4.760 | 4.617 | 3,335 |
| 2022-11-22 | 4.640 | 4.780 | 4.600 | 4.780 | 4.636 | 461 |
| 2022-11-21 | 4.670 | 4.670 | 4.600 | 4.600 | 4.462 | 194 |
| 2022-11-18 | 4.800 | 4.800 | 4.650 | 4.650 | 4.510 | 633 |
| 2022-11-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.656 | 10 |
| 2022-11-16 | 4.550 | 4.690 | 4.520 | 4.690 | 4.549 | 3,481 |
| 2022-11-15 | 4.900 | 4.900 | 4.500 | 4.520 | 4.384 | 5,097 |
| 2022-11-14 | 4.880 | 5.500 | 4.880 | 4.960 | 4.811 | 4,634 |
| 2022-11-10 | 4.900 | 5.180 | 4.500 | 4.890 | 4.743 | 7,896 |
| 2022-11-09 | 4.820 | 4.840 | 4.820 | 4.840 | 4.694 | 110 |
| 2022-11-08 | 4.780 | 4.880 | 4.700 | 4.700 | 4.559 | 496 |
| 2022-11-07 | 5.080 | 5.080 | 4.500 | 4.780 | 4.636 | 2,658 |
| 2022-11-04 | 5.000 | 5.000 | 4.500 | 5.000 | 4.850 | 3,785 |
| 2022-11-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.850 | 20 |
| 2022-11-02 | 4.600 | 4.900 | 4.450 | 4.450 | 4.316 | 5,040 |
| 2022-10-31 | 5.180 | 5.180 | 4.600 | 4.600 | 4.462 | 1,227 |
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.