Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 4.900 | 5.100 | 4.900 | 5.100 | 4.947 | 30 |
| 2022-10-27 | 5.000 | 5.160 | 5.000 | 5.160 | 5.005 | 50 |
| 2022-10-26 | 4.800 | 4.900 | 4.700 | 4.900 | 4.753 | 510 |
| 2022-10-25 | 4.720 | 4.900 | 4.720 | 4.900 | 4.753 | 63 |
| 2022-10-24 | 5.020 | 5.040 | 4.710 | 4.710 | 4.568 | 447 |
| 2022-10-21 | 4.700 | 5.000 | 4.700 | 5.000 | 4.850 | 25 |
| 2022-10-20 | 5.700 | 5.700 | 4.560 | 4.700 | 4.559 | 7,149 |
| 2022-10-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.528 | 10 |
| 2022-10-18 | 5.600 | 5.900 | 5.320 | 5.800 | 5.625 | 1,220 |
| 2022-10-17 | 5.980 | 5.980 | 5.600 | 5.600 | 5.431 | 35 |
| 2022-10-14 | 5.700 | 5.960 | 5.700 | 5.960 | 5.781 | 1,062 |
| 2022-10-13 | 5.580 | 5.580 | 5.500 | 5.580 | 5.412 | 105 |
| 2022-10-12 | 5.400 | 5.580 | 5.400 | 5.580 | 5.412 | 150 |
| 2022-10-11 | 5.100 | 5.400 | 4.700 | 5.400 | 5.238 | 189 |
| 2022-10-10 | 4.900 | 5.160 | 4.850 | 5.160 | 5.005 | 292 |
| 2022-10-07 | 4.620 | 4.900 | 4.620 | 4.630 | 4.491 | 460 |
| 2022-10-06 | 4.900 | 5.100 | 4.310 | 4.610 | 4.471 | 2,054 |
| 2022-10-05 | 5.500 | 5.600 | 4.800 | 4.900 | 4.753 | 1,610 |
| 2022-10-04 | 4.860 | 5.580 | 4.860 | 5.580 | 5.412 | 355 |
| 2022-10-03 | 5.460 | 5.480 | 4.880 | 4.880 | 4.733 | 1,930 |
| 2022-09-30 | 5.600 | 5.600 | 4.900 | 5.500 | 5.334 | 4,205 |
| 2022-09-29 | 5.960 | 5.960 | 5.560 | 5.960 | 5.781 | 320 |
| 2022-09-28 | 5.500 | 5.920 | 5.220 | 5.920 | 5.742 | 1,659 |
| 2022-09-27 | 5.600 | 5.980 | 5.600 | 5.980 | 5.800 | 100 |
| 2022-09-26 | 5.680 | 5.700 | 5.160 | 5.160 | 5.005 | 214 |
| 2022-09-23 | 5.740 | 6.000 | 4.930 | 5.680 | 5.509 | 2,900 |
| 2022-09-22 | 5.900 | 5.900 | 4.850 | 5.700 | 5.528 | 3,294 |
| 2022-09-21 | 5.300 | 5.900 | 5.060 | 5.900 | 5.722 | 652 |
| 2022-09-20 | 5.880 | 5.880 | 5.300 | 5.300 | 5.141 | 485 |
| 2022-09-19 | 5.900 | 5.900 | 5.880 | 5.880 | 5.703 | 334 |
| 2022-09-16 | 6.020 | 6.020 | 5.000 | 5.880 | 5.703 | 1,876 |
| 2022-09-15 | 5.980 | 5.980 | 5.800 | 5.800 | 5.625 | 15 |
| 2022-09-14 | 5.820 | 6.060 | 5.820 | 6.000 | 5.819 | 61 |
| 2022-09-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.528 | 2 |
| 2022-09-12 | 5.940 | 5.940 | 5.700 | 5.700 | 5.528 | 153 |
| 2022-09-09 | 5.900 | 5.940 | 5.700 | 5.920 | 5.742 | 1,101 |
| 2022-09-08 | 5.720 | 5.900 | 5.700 | 5.900 | 5.722 | 510 |
| 2022-09-07 | 5.120 | 5.800 | 5.120 | 5.760 | 5.587 | 217 |
| 2022-09-06 | 5.460 | 5.900 | 5.120 | 5.120 | 4.966 | 376 |
| 2022-09-05 | 5.500 | 5.980 | 5.240 | 5.260 | 5.102 | 726 |
| 2022-09-02 | 6.000 | 6.000 | 5.600 | 5.600 | 5.431 | 412 |
| 2022-09-01 | 5.600 | 6.000 | 5.120 | 5.320 | 5.160 | 2,438 |
| 2022-08-31 | 6.100 | 6.100 | 5.740 | 5.740 | 5.567 | 523 |
| 2022-08-30 | 5.820 | 6.200 | 5.820 | 6.180 | 5.994 | 155 |
| 2022-08-29 | 6.020 | 6.380 | 5.700 | 6.280 | 6.091 | 1,501 |
| 2022-08-26 | 6.900 | 6.900 | 6.000 | 6.700 | 6.498 | 703 |
| 2022-08-25 | 6.880 | 6.960 | 6.300 | 6.940 | 6.731 | 1,672 |
| 2022-08-24 | 6.280 | 6.960 | 6.200 | 6.960 | 6.751 | 1,007 |
| 2022-08-23 | 5.400 | 6.400 | 5.400 | 6.280 | 6.091 | 1,142 |
| 2022-08-22 | 5.900 | 6.260 | 5.560 | 5.860 | 5.684 | 3,050 |
| 2022-08-19 | 6.660 | 6.680 | 5.800 | 6.280 | 6.091 | 4,616 |
| 2022-08-18 | 5.380 | 6.500 | 5.080 | 6.500 | 6.304 | 10,039 |
| 2022-08-17 | 5.820 | 6.740 | 4.900 | 5.020 | 4.869 | 4,647 |
| 2022-08-16 | 6.100 | 6.880 | 5.820 | 5.940 | 5.761 | 3,087 |
| 2022-08-12 | 6.400 | 7.300 | 6.000 | 6.980 | 6.770 | 2,072 |
| 2022-08-11 | 6.500 | 6.500 | 6.400 | 6.400 | 6.207 | 605 |
| 2022-08-10 | 7.700 | 7.780 | 6.300 | 6.400 | 6.207 | 5,158 |
| 2022-08-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.468 | 5 |
| 2022-08-08 | 7.660 | 7.660 | 7.660 | 7.660 | 7.429 | 5 |
| 2022-08-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.468 | 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.