Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 7.400 | 7.400 | 6.000 | 6.500 | 6.304 | 749 |
| 2022-04-22 | 6.600 | 7.900 | 6.600 | 7.600 | 7.371 | 9,808 |
| 2022-04-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.401 | 5 |
| 2022-04-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.401 | 5 |
| 2022-04-19 | 6.900 | 6.900 | 6.560 | 6.560 | 6.363 | 103 |
| 2022-04-14 | 7.300 | 7.300 | 6.900 | 7.300 | 7.080 | 93 |
| 2022-04-13 | 8.900 | 8.900 | 7.300 | 7.300 | 7.080 | 225 |
| 2022-04-12 | 7.400 | 7.498 | 7.400 | 7.498 | 7.272 | 20 |
| 2022-04-05 | 7.300 | 7.300 | 7.200 | 7.300 | 7.080 | 150 |
| 2022-04-04 | 7.200 | 7.500 | 7.200 | 7.300 | 7.080 | 315 |
| 2022-04-01 | 7.400 | 7.798 | 7.300 | 7.300 | 7.080 | 240 |
| 2022-03-31 | 7.201 | 7.600 | 6.800 | 7.600 | 7.371 | 505 |
| 2022-03-30 | 6.950 | 7.799 | 6.950 | 7.600 | 7.371 | 680 |
| 2022-03-29 | 7.450 | 7.450 | 6.800 | 6.900 | 6.692 | 211 |
| 2022-03-28 | 7.500 | 7.500 | 7.000 | 7.450 | 7.226 | 350 |
| 2022-03-25 | 7.600 | 7.600 | 7.500 | 7.500 | 7.274 | 50 |
| 2022-03-24 | 7.700 | 7.799 | 7.600 | 7.600 | 7.371 | 540 |
| 2022-03-23 | 7.799 | 7.800 | 7.200 | 7.200 | 6.983 | 175 |
| 2022-03-22 | 6.980 | 7.600 | 6.980 | 7.600 | 7.371 | 659 |
| 2022-03-21 | 6.200 | 6.980 | 6.200 | 6.980 | 6.770 | 303 |
| 2022-03-18 | 6.700 | 6.700 | 5.800 | 6.200 | 6.013 | 220 |
| 2022-03-17 | 6.500 | 6.980 | 6.500 | 6.980 | 6.770 | 222 |
| 2022-03-15 | 6.600 | 6.600 | 5.800 | 6.200 | 6.013 | 376 |
| 2022-03-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.595 | 2 |
| 2022-03-10 | 6.770 | 6.770 | 6.770 | 6.770 | 6.566 | 10 |
| 2022-03-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.207 | 20 |
| 2022-03-04 | 6.600 | 6.600 | 6.500 | 6.500 | 6.304 | 220 |
| 2022-03-03 | 6.750 | 6.990 | 6.750 | 6.990 | 6.780 | 200 |
| 2022-03-01 | 6.001 | 7.000 | 6.001 | 6.750 | 6.547 | 196 |
| 2022-02-28 | 6.500 | 6.889 | 5.330 | 6.000 | 5.819 | 1,053 |
| 2022-02-25 | 5.100 | 6.100 | 5.100 | 6.100 | 5.916 | 1,420 |
| 2022-02-24 | 6.440 | 7.000 | 5.000 | 5.000 | 4.850 | 7,273 |
| 2022-02-23 | 7.300 | 7.300 | 6.420 | 6.600 | 6.401 | 4,013 |
| 2022-02-22 | 8.300 | 8.999 | 6.700 | 7.890 | 7.653 | 5,579 |
| 2022-02-21 | 8.200 | 8.999 | 7.600 | 8.900 | 8.632 | 343 |
| 2022-02-18 | 8.499 | 9.000 | 7.800 | 8.200 | 7.953 | 325 |
| 2022-02-17 | 7.700 | 8.500 | 7.700 | 8.500 | 8.244 | 412 |
| 2022-02-16 | 8.999 | 8.999 | 7.300 | 7.880 | 7.643 | 993 |
| 2022-02-15 | 7.010 | 8.999 | 7.000 | 8.999 | 8.728 | 3,304 |
| 2022-02-14 | 8.300 | 9.300 | 6.650 | 7.062 | 6.849 | 3,066 |
| 2022-02-11 | 9.220 | 10.300 | 8.601 | 9.399 | 9.116 | 711 |
| 2022-02-10 | 10.600 | 10.600 | 9.000 | 9.000 | 8.729 | 506 |
| 2022-02-09 | 10.690 | 10.690 | 10.000 | 10.690 | 10.368 | 601 |
| 2022-02-08 | 9.800 | 10.700 | 9.800 | 10.700 | 10.378 | 484 |
| 2022-02-07 | 9.400 | 9.900 | 9.400 | 9.400 | 9.117 | 34 |
| 2022-02-04 | 10.000 | 10.300 | 9.410 | 9.410 | 9.127 | 135 |
| 2022-02-03 | 10.900 | 10.980 | 9.400 | 9.400 | 9.117 | 260 |
| 2022-02-02 | 10.750 | 10.750 | 10.750 | 10.750 | 10.426 | 2 |
| 2022-02-01 | 10.690 | 10.980 | 10.690 | 10.980 | 10.650 | 10 |
| 2022-01-31 | 9.700 | 11.000 | 9.700 | 10.690 | 10.368 | 1,610 |
| 2022-01-28 | 9.100 | 9.700 | 9.100 | 9.700 | 9.408 | 31 |
| 2022-01-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.117 | 10 |
| 2022-01-26 | 9.900 | 11.000 | 9.000 | 9.550 | 9.263 | 1,019 |
| 2022-01-25 | 9.400 | 10.900 | 9.400 | 10.900 | 10.572 | 606 |
| 2022-01-24 | 9.800 | 11.390 | 9.800 | 11.390 | 11.047 | 1,432 |
| 2022-01-21 | 9.200 | 10.950 | 9.200 | 9.350 | 9.069 | 1,106 |
| 2022-01-20 | 9.000 | 9.000 | 9.000 | 9.000 | 8.729 | 10 |
| 2022-01-19 | 8.300 | 9.400 | 8.000 | 9.400 | 9.117 | 1,100 |
| 2022-01-18 | 9.000 | 9.000 | 8.500 | 8.500 | 8.244 | 605 |
| 2022-01-14 | 9.130 | 9.130 | 9.100 | 9.100 | 8.826 | 110 |
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.