Zamet Industry SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.874	0.878	0.870	0.870	0.591	21,573
2024-08-19	0.852	0.876	0.852	0.872	0.592	16,466
2024-08-16	0.860	0.870	0.856	0.856	0.581	18,511
2024-08-14	0.878	0.880	0.810	0.856	0.581	129,310
2024-08-13	0.888	0.888	0.860	0.880	0.598	26,030
2024-08-12	0.890	0.906	0.874	0.880	0.598	80,202
2024-08-09	0.886	0.892	0.864	0.886	0.602	51,195
2024-08-08	0.900	0.900	0.882	0.886	0.602	25,048
2024-08-07	0.906	0.906	0.882	0.902	0.613	15,210
2024-08-06	0.912	0.912	0.884	0.900	0.611	23,678
2024-08-05	0.896	0.918	0.820	0.876	0.595	225,932
2024-08-02	0.912	0.926	0.904	0.908	0.617	22,304
2024-08-01	0.910	0.920	0.902	0.904	0.614	20,220
2024-07-31	0.930	0.930	0.900	0.908	0.617	31,397
2024-07-30	0.930	0.930	0.922	0.922	0.626	7,462
2024-07-29	0.912	0.938	0.912	0.938	0.637	8,260
2024-07-26	0.914	0.916	0.908	0.912	0.619	8,937
2024-07-25	0.912	0.914	0.900	0.900	0.611	44,631
2024-07-24	0.920	0.920	0.908	0.918	0.624	5,045
2024-07-23	0.910	0.926	0.910	0.912	0.619	77,944
2024-07-22	0.914	0.918	0.902	0.914	0.621	32,849
2024-07-19	0.934	0.934	0.900	0.914	0.621	46,736
2024-07-18	0.926	0.940	0.920	0.920	0.625	15,653
2024-07-17	0.940	0.940	0.904	0.926	0.629	54,913
2024-07-16	0.950	0.950	0.914	0.940	0.639	53,802
2024-07-15	0.958	0.960	0.902	0.946	0.643	210,536
2024-07-12	0.960	0.980	0.948	0.950	0.645	226,235
2024-07-11	0.994	0.994	0.966	0.968	0.658	70,764
2024-07-10	0.990	0.996	0.978	0.978	0.664	52,755
2024-07-09	0.994	0.994	0.976	0.990	0.672	20,192
2024-07-08	0.970	0.996	0.970	0.994	0.675	57,060
2024-07-05	0.994	0.994	0.956	0.970	0.659	73,580
2024-07-04	0.970	0.998	0.970	0.994	0.675	141,840
2024-07-03	1.000	1.020	0.950	0.968	0.658	303,425
2024-07-02	1.050	1.050	0.990	1.000	0.679	261,117
2024-07-01	1.060	1.070	1.030	1.050	0.713	66,124
2024-06-28	1.060	1.075	1.045	1.070	0.727	64,475
2024-06-27	1.060	1.085	1.050	1.075	0.730	127,992
2024-06-26	1.040	1.060	1.000	1.055	0.717	467,774
2024-06-25	1.460	1.460	1.390	1.430	0.706	718,871
2024-06-24	1.490	1.500	1.450	1.450	0.716	1,368,895
2024-06-21	1.480	1.490	1.455	1.460	0.721	180,979
2024-06-20	1.490	1.500	1.475	1.485	0.734	312,452
2024-06-19	1.495	1.495	1.475	1.475	0.729	60,919
2024-06-18	1.500	1.500	1.485	1.495	0.739	80,265
2024-06-17	1.485	1.515	1.485	1.490	0.736	450,399
2024-06-14	1.490	1.500	1.490	1.490	0.736	119,410
2024-06-13	1.500	1.500	1.460	1.490	0.736	86,528
2024-06-12	1.500	1.500	1.485	1.490	0.736	99,675
2024-06-11	1.510	1.510	1.485	1.500	0.741	99,376
2024-06-10	1.500	1.510	1.480	1.485	0.734	29,002
2024-06-07	1.500	1.500	1.480	1.490	0.736	25,619
2024-06-06	1.500	1.510	1.485	1.500	0.741	50,899
2024-06-05	1.500	1.510	1.490	1.510	0.746	22,138
2024-06-04	1.500	1.515	1.480	1.500	0.741	69,144
2024-06-03	1.520	1.520	1.460	1.490	0.736	133,292
2024-05-31	1.500	1.520	1.460	1.520	0.751	105,412
2024-05-29	1.500	1.525	1.460	1.500	0.741	112,815
2024-05-28	1.550	1.550	1.460	1.495	0.739	387,448
2024-05-27	1.640	1.660	1.600	1.600	0.790	235,493

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2900 PLN
2024-06-26	0.3900 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.