Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.680 | 7.700 | 7.680 | 7.700 | 7.468 | 100 |
| 2022-08-03 | 7.500 | 7.700 | 7.000 | 7.700 | 7.468 | 415 |
| 2022-08-01 | 8.000 | 8.000 | 7.000 | 7.600 | 7.371 | 520 |
| 2022-07-29 | 8.000 | 8.000 | 7.980 | 8.000 | 7.759 | 105 |
| 2022-07-28 | 7.880 | 8.000 | 7.880 | 8.000 | 7.759 | 105 |
| 2022-07-27 | 7.700 | 8.000 | 7.600 | 7.600 | 7.371 | 1,154 |
| 2022-07-26 | 7.900 | 7.900 | 7.400 | 7.700 | 7.468 | 390 |
| 2022-07-25 | 7.800 | 8.000 | 7.800 | 7.900 | 7.662 | 151 |
| 2022-07-22 | 7.880 | 7.900 | 7.200 | 7.600 | 7.371 | 818 |
| 2022-07-21 | 7.900 | 7.900 | 7.200 | 7.200 | 6.983 | 505 |
| 2022-07-20 | 7.220 | 7.900 | 7.220 | 7.900 | 7.662 | 194 |
| 2022-07-19 | 7.500 | 8.000 | 7.400 | 8.000 | 7.759 | 210 |
| 2022-07-18 | 7.400 | 7.840 | 6.700 | 7.840 | 7.604 | 742 |
| 2022-07-15 | 8.600 | 8.600 | 6.880 | 7.940 | 7.701 | 5,702 |
| 2022-07-14 | 8.200 | 8.880 | 8.200 | 8.880 | 8.613 | 609 |
| 2022-07-13 | 6.800 | 8.340 | 6.800 | 8.200 | 7.953 | 905 |
| 2022-07-12 | 7.400 | 7.980 | 7.100 | 7.780 | 7.546 | 692 |
| 2022-07-11 | 7.400 | 7.400 | 6.700 | 7.400 | 7.177 | 304 |
| 2022-07-08 | 7.440 | 7.440 | 6.480 | 7.440 | 7.216 | 145 |
| 2022-07-07 | 6.520 | 7.360 | 6.400 | 7.300 | 7.080 | 837 |
| 2022-07-06 | 7.000 | 7.600 | 6.740 | 7.440 | 7.216 | 917 |
| 2022-07-05 | 7.880 | 8.480 | 6.340 | 7.980 | 7.740 | 2,661 |
| 2022-07-04 | 9.840 | 9.840 | 7.880 | 7.880 | 7.643 | 1,955 |
| 2022-07-01 | 9.960 | 9.960 | 8.520 | 8.520 | 8.264 | 1,251 |
| 2022-06-30 | 10.000 | 10.300 | 8.500 | 8.800 | 8.535 | 8,070 |
| 2022-06-29 | 8.700 | 10.400 | 8.700 | 10.400 | 10.087 | 11,924 |
| 2022-06-28 | 7.500 | 9.000 | 6.660 | 8.700 | 8.438 | 4,874 |
| 2022-06-27 | 4.350 | 6.260 | 4.320 | 6.260 | 6.072 | 1,821 |
| 2022-06-24 | 4.440 | 4.800 | 4.440 | 4.800 | 4.656 | 140 |
| 2022-06-23 | 4.400 | 4.800 | 4.400 | 4.800 | 4.656 | 256 |
| 2022-06-20 | 4.380 | 4.380 | 4.380 | 4.380 | 4.248 | 5 |
| 2022-06-17 | 4.500 | 4.500 | 4.380 | 4.380 | 4.248 | 253 |
| 2022-06-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.559 | 3 |
| 2022-06-10 | 4.680 | 4.680 | 4.680 | 4.680 | 4.539 | 20 |
| 2022-06-09 | 4.600 | 4.620 | 4.600 | 4.620 | 4.481 | 47 |
| 2022-06-06 | 4.500 | 4.600 | 4.300 | 4.400 | 4.268 | 470 |
| 2022-06-03 | 4.200 | 4.650 | 3.860 | 4.300 | 4.171 | 1,638 |
| 2022-05-31 | 4.500 | 4.600 | 3.830 | 4.200 | 4.074 | 1,031 |
| 2022-05-30 | 4.750 | 4.750 | 4.550 | 4.550 | 4.413 | 303 |
| 2022-05-27 | 4.550 | 4.720 | 4.550 | 4.720 | 4.578 | 185 |
| 2022-05-26 | 4.500 | 4.500 | 4.400 | 4.420 | 4.287 | 10 |
| 2022-05-25 | 4.540 | 4.540 | 4.500 | 4.500 | 4.365 | 345 |
| 2022-05-24 | 4.600 | 4.800 | 4.540 | 4.550 | 4.413 | 47 |
| 2022-05-23 | 4.900 | 4.900 | 4.600 | 4.600 | 4.462 | 255 |
| 2022-05-20 | 5.000 | 5.100 | 4.800 | 5.100 | 4.947 | 507 |
| 2022-05-18 | 4.860 | 5.200 | 4.540 | 5.200 | 5.044 | 682 |
| 2022-05-17 | 5.480 | 5.480 | 4.860 | 4.860 | 4.714 | 221 |
| 2022-05-16 | 4.860 | 5.500 | 4.860 | 5.480 | 5.315 | 74 |
| 2022-05-13 | 5.100 | 5.200 | 5.100 | 5.200 | 5.044 | 6 |
| 2022-05-12 | 5.200 | 5.200 | 4.860 | 4.860 | 4.714 | 27 |
| 2022-05-11 | 5.580 | 5.580 | 4.510 | 5.200 | 5.044 | 45 |
| 2022-05-10 | 4.700 | 5.300 | 4.510 | 5.300 | 5.141 | 91 |
| 2022-05-06 | 4.500 | 4.700 | 4.280 | 4.700 | 4.559 | 460 |
| 2022-05-05 | 4.800 | 5.200 | 4.500 | 5.000 | 4.850 | 91 |
| 2022-05-04 | 4.630 | 5.000 | 3.800 | 4.800 | 4.656 | 298 |
| 2022-05-02 | 6.480 | 6.480 | 4.820 | 5.180 | 5.024 | 638 |
| 2022-04-29 | 5.900 | 6.500 | 5.560 | 5.560 | 5.393 | 268 |
| 2022-04-28 | 6.000 | 6.200 | 6.000 | 6.200 | 6.013 | 21 |
| 2022-04-27 | 6.400 | 6.480 | 5.520 | 5.540 | 5.373 | 694 |
| 2022-04-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.304 | 24 |
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.