Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.400 | 4.400 | 4.250 | 4.250 | 4.250 | 16 |
| 2025-07-18 | 4.210 | 4.410 | 4.210 | 4.410 | 4.410 | 301 |
| 2025-07-16 | 4.290 | 4.430 | 4.200 | 4.200 | 4.200 | 630 |
| 2025-07-15 | 4.340 | 4.440 | 4.180 | 4.180 | 4.180 | 360 |
| 2025-07-14 | 4.510 | 4.510 | 4.280 | 4.280 | 4.280 | 109 |
| 2025-07-11 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 5 |
| 2025-07-10 | 4.560 | 4.580 | 4.370 | 4.370 | 4.370 | 60 |
| 2025-07-09 | 4.290 | 4.600 | 4.290 | 4.440 | 4.440 | 437 |
| 2025-07-08 | 4.250 | 4.290 | 4.250 | 4.290 | 4.290 | 34 |
| 2025-07-07 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 14 |
| 2025-07-04 | 4.330 | 4.330 | 4.010 | 4.210 | 4.210 | 1,035 |
| 2025-07-03 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 40 |
| 2025-07-02 | 3.920 | 4.700 | 3.920 | 4.410 | 4.410 | 1,325 |
| 2025-07-01 | 4.320 | 4.320 | 3.900 | 3.900 | 3.900 | 255 |
| 2025-06-30 | 4.400 | 4.400 | 4.320 | 4.320 | 4.320 | 28 |
| 2025-06-27 | 4.110 | 4.680 | 3.870 | 4.680 | 4.680 | 2,263 |
| 2025-06-26 | 4.280 | 4.300 | 3.720 | 4.280 | 4.280 | 1,036 |
| 2025-06-25 | 4.130 | 4.300 | 4.130 | 4.290 | 4.290 | 333 |
| 2025-06-24 | 4.020 | 4.140 | 4.020 | 4.140 | 4.140 | 251 |
| 2025-06-23 | 4.080 | 4.080 | 3.830 | 3.850 | 3.850 | 523 |
| 2025-06-20 | 4.010 | 4.270 | 4.010 | 4.080 | 4.080 | 637 |
| 2025-06-18 | 4.220 | 4.220 | 4.000 | 4.000 | 4.000 | 97 |
| 2025-06-17 | 3.840 | 4.200 | 3.840 | 4.200 | 4.200 | 806 |
| 2025-06-16 | 4.170 | 4.170 | 3.700 | 3.850 | 3.850 | 2,251 |
| 2025-06-13 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 6 |
| 2025-06-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 10 |
| 2025-06-11 | 4.200 | 4.200 | 4.080 | 4.100 | 4.100 | 4,843 |
| 2025-06-10 | 4.390 | 4.390 | 4.150 | 4.150 | 4.150 | 46 |
| 2025-06-09 | 4.270 | 4.400 | 4.270 | 4.400 | 4.400 | 193 |
| 2025-06-06 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 3 |
| 2025-06-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2 |
| 2025-06-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 9 |
| 2025-06-03 | 4.190 | 4.300 | 4.000 | 4.300 | 4.300 | 3,678 |
| 2025-06-02 | 4.160 | 4.170 | 4.160 | 4.170 | 4.170 | 27 |
| 2025-05-30 | 4.450 | 4.450 | 4.000 | 4.120 | 4.120 | 2,976 |
| 2025-05-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 270 |
| 2025-05-27 | 4.530 | 4.610 | 4.530 | 4.610 | 4.610 | 303 |
| 2025-05-26 | 4.600 | 4.600 | 4.220 | 4.560 | 4.560 | 1,633 |
| 2025-05-23 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 8 |
| 2025-05-22 | 4.580 | 4.580 | 4.400 | 4.410 | 4.410 | 28 |
| 2025-05-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2025-05-19 | 4.580 | 4.620 | 4.580 | 4.620 | 4.620 | 252 |
| 2025-05-16 | 4.620 | 4.620 | 4.020 | 4.580 | 4.580 | 4,199 |
| 2025-05-15 | 4.620 | 4.630 | 4.620 | 4.620 | 4.620 | 327 |
| 2025-05-14 | 4.630 | 4.880 | 4.600 | 4.880 | 4.880 | 289 |
| 2025-05-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2025-05-12 | 4.490 | 4.920 | 4.490 | 4.920 | 4.920 | 575 |
| 2025-05-09 | 4.390 | 4.490 | 4.250 | 4.490 | 4.490 | 1,122 |
| 2025-05-08 | 4.390 | 4.640 | 4.390 | 4.630 | 4.630 | 21 |
| 2025-05-07 | 4.260 | 4.910 | 4.260 | 4.350 | 4.350 | 939 |
| 2025-05-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 14 |
| 2025-05-05 | 4.910 | 4.910 | 4.040 | 4.240 | 4.240 | 1,018 |
| 2025-05-02 | 4.950 | 4.950 | 4.920 | 4.920 | 4.920 | 10 |
| 2025-04-30 | 4.890 | 4.950 | 4.010 | 4.950 | 4.950 | 2,478 |
| 2025-04-29 | 4.720 | 4.940 | 4.480 | 4.940 | 4.940 | 1,845 |
| 2025-04-28 | 4.590 | 4.720 | 4.590 | 4.720 | 4.720 | 511 |
| 2025-04-25 | 4.380 | 4.950 | 4.220 | 4.600 | 4.600 | 2,490 |
| 2025-04-24 | 4.140 | 4.360 | 4.140 | 4.360 | 4.360 | 1,359 |
| 2025-04-23 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 3,051 |
| 2025-04-22 | 4.130 | 4.130 | 4.070 | 4.080 | 4.080 | 1,565 |
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.