Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 4.690 | 4.690 | 4.520 | 4.520 | 4.520 | 13 |
| 2025-10-15 | 4.530 | 4.700 | 4.530 | 4.700 | 4.700 | 273 |
| 2025-10-14 | 4.750 | 4.750 | 4.520 | 4.520 | 4.520 | 161 |
| 2025-10-13 | 4.700 | 4.740 | 4.690 | 4.740 | 4.740 | 15 |
| 2025-10-10 | 4.920 | 4.920 | 4.600 | 4.600 | 4.600 | 263 |
| 2025-10-09 | 4.490 | 4.940 | 4.490 | 4.940 | 4.940 | 1,900 |
| 2025-10-08 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 3 |
| 2025-10-07 | 4.530 | 4.530 | 4.360 | 4.370 | 4.370 | 463 |
| 2025-10-06 | 4.530 | 4.540 | 4.410 | 4.530 | 4.530 | 306 |
| 2025-10-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 3 |
| 2025-10-02 | 4.280 | 4.520 | 4.280 | 4.520 | 4.520 | 502 |
| 2025-10-01 | 4.530 | 4.530 | 4.280 | 4.290 | 4.290 | 66 |
| 2025-09-30 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 14 |
| 2025-09-29 | 4.510 | 4.520 | 4.510 | 4.520 | 4.520 | 12 |
| 2025-09-26 | 4.440 | 4.520 | 4.430 | 4.520 | 4.520 | 2,398 |
| 2025-09-25 | 4.440 | 4.440 | 4.300 | 4.440 | 4.440 | 209 |
| 2025-09-24 | 4.420 | 4.440 | 4.200 | 4.440 | 4.440 | 1,014 |
| 2025-09-23 | 4.410 | 4.420 | 4.300 | 4.420 | 4.420 | 411 |
| 2025-09-22 | 4.400 | 4.420 | 4.400 | 4.420 | 4.420 | 207 |
| 2025-09-19 | 4.250 | 4.380 | 4.250 | 4.380 | 4.380 | 352 |
| 2025-09-18 | 4.420 | 4.420 | 4.120 | 4.190 | 4.190 | 606 |
| 2025-09-17 | 4.390 | 4.420 | 4.390 | 4.420 | 4.420 | 905 |
| 2025-09-16 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 5 |
| 2025-09-15 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 3 |
| 2025-09-12 | 4.420 | 4.420 | 4.410 | 4.420 | 4.420 | 95 |
| 2025-09-11 | 4.320 | 4.440 | 4.320 | 4.440 | 4.440 | 334 |
| 2025-09-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10 |
| 2025-09-09 | 4.250 | 4.330 | 4.250 | 4.250 | 4.250 | 676 |
| 2025-09-08 | 4.230 | 4.290 | 4.230 | 4.250 | 4.250 | 420 |
| 2025-09-05 | 4.160 | 4.300 | 4.140 | 4.140 | 4.140 | 538 |
| 2025-09-04 | 4.140 | 4.460 | 4.120 | 4.160 | 4.160 | 2,274 |
| 2025-09-03 | 4.270 | 5.120 | 4.120 | 4.120 | 4.120 | 8,629 |
| 2025-09-02 | 4.290 | 4.300 | 4.210 | 4.210 | 4.210 | 43 |
| 2025-09-01 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 4 |
| 2025-08-29 | 4.050 | 4.250 | 4.040 | 4.250 | 4.250 | 340 |
| 2025-08-28 | 4.060 | 4.180 | 4.060 | 4.180 | 4.180 | 2,360 |
| 2025-08-27 | 4.090 | 4.210 | 4.040 | 4.100 | 4.100 | 2,832 |
| 2025-08-26 | 4.290 | 4.290 | 3.950 | 3.950 | 3.950 | 1,395 |
| 2025-08-25 | 4.180 | 4.240 | 4.130 | 4.240 | 4.240 | 56 |
| 2025-08-22 | 4.110 | 4.110 | 4.090 | 4.110 | 4.110 | 1,573 |
| 2025-08-21 | 4.220 | 4.270 | 4.080 | 4.080 | 4.080 | 403 |
| 2025-08-20 | 4.190 | 4.210 | 4.190 | 4.210 | 4.210 | 60 |
| 2025-08-19 | 4.190 | 4.360 | 4.190 | 4.210 | 4.210 | 279 |
| 2025-08-18 | 4.330 | 4.660 | 4.190 | 4.190 | 4.190 | 1,144 |
| 2025-08-14 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 300 |
| 2025-08-13 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 103 |
| 2025-08-12 | 4.350 | 4.500 | 4.210 | 4.500 | 4.500 | 2,333 |
| 2025-08-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3 |
| 2025-08-08 | 4.290 | 4.350 | 4.190 | 4.350 | 4.350 | 63 |
| 2025-08-07 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 10 |
| 2025-08-06 | 4.490 | 4.490 | 4.190 | 4.190 | 4.190 | 625 |
| 2025-08-05 | 4.290 | 4.490 | 4.130 | 4.490 | 4.490 | 1,622 |
| 2025-08-04 | 4.340 | 4.450 | 4.180 | 4.190 | 4.190 | 369 |
| 2025-08-01 | 4.390 | 4.450 | 4.230 | 4.330 | 4.330 | 100 |
| 2025-07-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3 |
| 2025-07-29 | 4.410 | 4.480 | 4.320 | 4.320 | 4.320 | 400 |
| 2025-07-28 | 4.400 | 4.400 | 4.160 | 4.400 | 4.400 | 578 |
| 2025-07-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3 |
| 2025-07-24 | 4.360 | 4.440 | 4.180 | 4.180 | 4.180 | 638 |
| 2025-07-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 7 |
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.