Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 4.980 | 4.980 | 4.860 | 4.860 | 4.860 | 200 |
| 2024-10-14 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 6 |
| 2024-10-11 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 311 |
| 2024-10-10 | 4.930 | 5.080 | 4.920 | 5.000 | 5.000 | 218 |
| 2024-10-09 | 4.870 | 4.930 | 4.720 | 4.930 | 4.930 | 160 |
| 2024-10-08 | 5.100 | 5.100 | 4.520 | 4.970 | 4.970 | 1,235 |
| 2024-10-07 | 5.180 | 5.300 | 5.060 | 5.100 | 5.100 | 550 |
| 2024-10-04 | 5.400 | 5.400 | 5.000 | 5.180 | 5.180 | 754 |
| 2024-10-03 | 5.440 | 5.600 | 5.400 | 5.400 | 5.400 | 467 |
| 2024-10-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 5 |
| 2024-10-01 | 5.400 | 5.400 | 5.060 | 5.280 | 5.280 | 550 |
| 2024-09-30 | 5.400 | 5.400 | 5.240 | 5.240 | 5.240 | 34 |
| 2024-09-27 | 5.340 | 5.680 | 4.900 | 5.400 | 5.400 | 2,829 |
| 2024-09-26 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 24 |
| 2024-09-25 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 36 |
| 2024-09-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 16 |
| 2024-09-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 13 |
| 2024-09-20 | 5.500 | 5.600 | 5.400 | 5.400 | 5.400 | 121 |
| 2024-09-19 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 26 |
| 2024-09-18 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 10 |
| 2024-09-17 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 5 |
| 2024-09-16 | 5.080 | 5.700 | 4.860 | 5.600 | 5.600 | 4,555 |
| 2024-09-13 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5 |
| 2024-09-12 | 5.000 | 5.080 | 4.860 | 5.080 | 5.080 | 829 |
| 2024-09-11 | 5.180 | 5.200 | 5.080 | 5.080 | 5.080 | 77 |
| 2024-09-10 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 509 |
| 2024-09-09 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 71 |
| 2024-09-06 | 5.240 | 5.520 | 5.080 | 5.500 | 5.500 | 882 |
| 2024-09-05 | 5.500 | 5.500 | 5.480 | 5.500 | 5.500 | 99 |
| 2024-09-04 | 5.240 | 5.460 | 5.040 | 5.460 | 5.460 | 555 |
| 2024-09-03 | 5.220 | 5.240 | 5.020 | 5.220 | 5.220 | 122 |
| 2024-09-02 | 5.240 | 5.240 | 4.920 | 5.220 | 5.220 | 986 |
| 2024-08-30 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 5 |
| 2024-08-29 | 5.280 | 5.280 | 4.940 | 5.280 | 5.280 | 1,629 |
| 2024-08-28 | 5.140 | 5.260 | 5.100 | 5.260 | 5.260 | 2,384 |
| 2024-08-27 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 8 |
| 2024-08-26 | 5.140 | 5.140 | 4.940 | 4.960 | 4.960 | 53 |
| 2024-08-22 | 5.020 | 5.100 | 4.940 | 5.100 | 5.100 | 213 |
| 2024-08-21 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 15 |
| 2024-08-20 | 5.540 | 5.540 | 5.000 | 5.000 | 5.000 | 550 |
| 2024-08-19 | 5.540 | 5.540 | 5.200 | 5.320 | 5.320 | 410 |
| 2024-08-16 | 5.300 | 5.600 | 5.060 | 5.580 | 5.580 | 5,228 |
| 2024-08-14 | 4.740 | 5.300 | 4.510 | 5.240 | 5.240 | 5,358 |
| 2024-08-13 | 4.450 | 4.740 | 4.450 | 4.740 | 4.740 | 562 |
| 2024-08-12 | 4.500 | 4.500 | 4.310 | 4.500 | 4.500 | 120 |
| 2024-08-09 | 4.580 | 4.700 | 4.500 | 4.500 | 4.500 | 126 |
| 2024-08-08 | 4.290 | 4.800 | 4.290 | 4.420 | 4.420 | 409 |
| 2024-08-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 117 |
| 2024-08-06 | 4.200 | 4.200 | 4.030 | 4.030 | 4.030 | 13 |
| 2024-08-05 | 4.360 | 4.360 | 4.000 | 4.180 | 4.180 | 1,540 |
| 2024-08-02 | 4.450 | 4.450 | 4.440 | 4.440 | 4.440 | 15 |
| 2024-08-01 | 4.530 | 4.530 | 4.420 | 4.420 | 4.420 | 144 |
| 2024-07-31 | 4.720 | 4.720 | 4.520 | 4.520 | 4.520 | 500 |
| 2024-07-30 | 4.900 | 4.900 | 4.660 | 4.800 | 4.800 | 1,236 |
| 2024-07-29 | 4.390 | 4.920 | 4.390 | 4.920 | 4.920 | 1,479 |
| 2024-07-26 | 4.400 | 4.400 | 4.180 | 4.390 | 4.390 | 1,129 |
| 2024-07-25 | 4.180 | 4.910 | 4.180 | 4.510 | 4.510 | 6,173 |
| 2024-07-24 | 4.200 | 4.200 | 4.010 | 4.010 | 4.010 | 45 |
| 2024-07-23 | 4.400 | 4.400 | 4.000 | 4.200 | 4.200 | 781 |
| 2024-07-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
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.