Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 9.360 | 9.500 | 9.100 | 9.100 | 8.826 | 735 |
| 2022-01-12 | 8.800 | 8.810 | 8.800 | 8.800 | 8.535 | 107 |
| 2022-01-11 | 9.600 | 9.600 | 9.000 | 9.000 | 8.729 | 250 |
| 2022-01-10 | 10.000 | 10.000 | 9.400 | 9.600 | 9.311 | 580 |
| 2022-01-07 | 9.890 | 10.000 | 9.300 | 9.300 | 9.020 | 1,177 |
| 2022-01-05 | 9.279 | 10.000 | 9.279 | 10.000 | 9.699 | 1,814 |
| 2022-01-04 | 8.880 | 9.220 | 8.880 | 9.220 | 8.943 | 2,400 |
| 2021-12-30 | 8.210 | 9.000 | 8.210 | 9.000 | 8.729 | 1,040 |
| 2021-12-29 | 7.197 | 8.989 | 7.197 | 8.980 | 8.710 | 3,425 |
| 2021-12-28 | 6.610 | 7.399 | 6.551 | 7.399 | 7.176 | 1,599 |
| 2021-12-27 | 6.888 | 6.888 | 6.622 | 6.710 | 6.508 | 18,978 |
| 2021-12-23 | 7.289 | 7.300 | 7.000 | 7.000 | 6.789 | 155 |
| 2021-12-22 | 8.500 | 8.500 | 6.843 | 6.940 | 6.731 | 7,466 |
| 2021-12-21 | 8.850 | 8.850 | 8.849 | 8.850 | 8.584 | 32 |
| 2021-12-20 | 8.887 | 8.888 | 8.500 | 8.848 | 8.582 | 54,331 |
| 2021-12-17 | 8.850 | 8.887 | 8.500 | 8.887 | 8.620 | 478 |
| 2021-12-16 | 8.798 | 8.850 | 8.798 | 8.850 | 8.584 | 47 |
| 2021-12-15 | 8.799 | 8.799 | 8.697 | 8.697 | 8.435 | 81 |
| 2021-12-14 | 9.000 | 9.000 | 8.600 | 8.600 | 8.341 | 940 |
| 2021-12-13 | 9.370 | 9.750 | 9.000 | 9.300 | 9.020 | 1,171 |
| 2021-12-10 | 9.379 | 9.379 | 9.379 | 9.379 | 9.097 | 2 |
| 2021-12-09 | 9.399 | 9.399 | 8.900 | 9.380 | 9.098 | 12,652 |
| 2021-12-08 | 9.399 | 9.399 | 9.300 | 9.399 | 9.116 | 12,750 |
| 2021-12-07 | 9.399 | 9.399 | 9.398 | 9.398 | 9.115 | 70 |
| 2021-12-06 | 9.400 | 9.400 | 9.400 | 9.400 | 9.117 | 5 |
| 2021-12-03 | 9.428 | 9.430 | 9.000 | 9.430 | 9.146 | 92 |
| 2021-12-02 | 9.429 | 9.429 | 9.429 | 9.429 | 9.145 | 5 |
| 2021-12-01 | 9.435 | 9.435 | 9.400 | 9.400 | 9.117 | 322 |
| 2021-11-30 | 9.435 | 9.435 | 9.430 | 9.430 | 9.146 | 77 |
| 2021-11-29 | 8.700 | 9.438 | 8.600 | 9.438 | 9.154 | 509 |
| 2021-11-26 | 9.780 | 9.780 | 8.800 | 8.850 | 8.584 | 1,925 |
| 2021-11-25 | 9.500 | 11.000 | 9.351 | 10.380 | 10.068 | 5,339 |
| 2021-11-24 | 9.500 | 9.999 | 8.500 | 9.450 | 9.166 | 79,695 |
← NewerPage 20 of 20 · 1,173 trading days
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.