Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 10 |
| 2025-01-20 | 5.120 | 5.120 | 5.080 | 5.080 | 5.080 | 440 |
| 2025-01-17 | 5.180 | 5.180 | 5.140 | 5.140 | 5.140 | 802 |
| 2025-01-16 | 5.160 | 5.180 | 5.160 | 5.160 | 5.160 | 127 |
| 2025-01-15 | 4.990 | 5.180 | 4.990 | 5.000 | 5.000 | 902 |
| 2025-01-14 | 4.810 | 4.990 | 4.810 | 4.990 | 4.990 | 10 |
| 2025-01-13 | 4.870 | 4.870 | 4.810 | 4.810 | 4.810 | 16 |
| 2025-01-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 6 |
| 2025-01-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4 |
| 2025-01-07 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 14 |
| 2025-01-03 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 909 |
| 2025-01-02 | 4.870 | 4.970 | 4.870 | 4.970 | 4.970 | 686 |
| 2024-12-30 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 5 |
| 2024-12-27 | 4.700 | 4.890 | 4.680 | 4.890 | 4.890 | 117 |
| 2024-12-23 | 4.780 | 4.780 | 4.370 | 4.400 | 4.400 | 497 |
| 2024-12-20 | 4.760 | 4.890 | 4.450 | 4.700 | 4.700 | 374 |
| 2024-12-19 | 4.790 | 4.900 | 4.790 | 4.900 | 4.900 | 320 |
| 2024-12-17 | 4.890 | 4.890 | 4.730 | 4.730 | 4.730 | 3,005 |
| 2024-12-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5 |
| 2024-12-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5 |
| 2024-12-12 | 4.710 | 4.870 | 4.710 | 4.870 | 4.870 | 58 |
| 2024-12-11 | 4.880 | 4.880 | 4.710 | 4.710 | 4.710 | 8 |
| 2024-12-10 | 4.400 | 4.900 | 4.400 | 4.900 | 4.900 | 757 |
| 2024-12-09 | 4.490 | 4.490 | 4.400 | 4.400 | 4.400 | 78 |
| 2024-12-06 | 4.850 | 4.850 | 4.400 | 4.400 | 4.400 | 1,203 |
| 2024-12-05 | 4.440 | 4.760 | 4.420 | 4.760 | 4.760 | 1,462 |
| 2024-12-04 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 32 |
| 2024-12-03 | 4.600 | 4.620 | 4.400 | 4.620 | 4.620 | 1,322 |
| 2024-12-02 | 4.850 | 4.850 | 4.400 | 4.590 | 4.590 | 605 |
| 2024-11-29 | 4.720 | 4.850 | 4.720 | 4.850 | 4.850 | 45 |
| 2024-11-28 | 5.040 | 5.040 | 4.410 | 4.700 | 4.700 | 548 |
| 2024-11-27 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5 |
| 2024-11-26 | 5.080 | 5.120 | 5.060 | 5.120 | 5.120 | 245 |
| 2024-11-25 | 5.120 | 5.120 | 4.700 | 5.080 | 5.080 | 341 |
| 2024-11-22 | 4.900 | 5.120 | 4.900 | 5.120 | 5.120 | 85 |
| 2024-11-21 | 4.710 | 5.100 | 4.400 | 5.100 | 5.100 | 1,457 |
| 2024-11-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3 |
| 2024-11-19 | 5.180 | 5.180 | 4.400 | 4.920 | 4.920 | 5,271 |
| 2024-11-18 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 17 |
| 2024-11-15 | 5.300 | 5.360 | 5.080 | 5.360 | 5.360 | 989 |
| 2024-11-14 | 6.060 | 6.060 | 5.100 | 5.380 | 5.380 | 2,322 |
| 2024-11-13 | 5.600 | 6.040 | 5.580 | 5.820 | 5.820 | 5,955 |
| 2024-11-12 | 5.600 | 5.600 | 5.540 | 5.540 | 5.540 | 15 |
| 2024-11-08 | 5.260 | 5.700 | 5.260 | 5.600 | 5.600 | 3,028 |
| 2024-11-07 | 5.200 | 5.440 | 5.200 | 5.200 | 5.200 | 234 |
| 2024-11-06 | 5.260 | 5.460 | 5.180 | 5.180 | 5.180 | 237 |
| 2024-11-05 | 5.360 | 5.400 | 4.930 | 4.930 | 4.930 | 1,308 |
| 2024-11-04 | 5.180 | 5.400 | 5.180 | 5.400 | 5.400 | 571 |
| 2024-10-31 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 925 |
| 2024-10-30 | 5.180 | 5.400 | 4.910 | 4.910 | 4.910 | 1,653 |
| 2024-10-29 | 5.420 | 5.760 | 4.970 | 4.970 | 4.970 | 6,629 |
| 2024-10-28 | 4.800 | 5.680 | 4.800 | 5.420 | 5.420 | 1,488 |
| 2024-10-25 | 5.080 | 5.080 | 4.800 | 4.800 | 4.800 | 1,250 |
| 2024-10-24 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 104 |
| 2024-10-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 5 |
| 2024-10-21 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 14 |
| 2024-10-18 | 4.860 | 4.970 | 4.860 | 4.860 | 4.860 | 68 |
| 2024-10-17 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 33 |
| 2024-10-16 | 4.870 | 4.960 | 4.870 | 4.960 | 4.960 | 18 |
| 2024-10-15 | 4.980 | 4.980 | 4.860 | 4.860 | 4.860 | 200 |
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.