Zamet Industry SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.600 | 1.620 | 1.600 | 1.620 | 0.800 | 133,054 |
| 2024-05-23 | 1.580 | 1.600 | 1.580 | 1.600 | 0.790 | 69,513 |
| 2024-05-22 | 1.600 | 1.625 | 1.575 | 1.580 | 0.781 | 159,543 |
| 2024-05-21 | 1.600 | 1.650 | 1.590 | 1.595 | 0.788 | 437,885 |
| 2024-05-20 | 1.610 | 1.625 | 1.580 | 1.600 | 0.790 | 624,432 |
| 2024-05-17 | 1.595 | 1.595 | 1.555 | 1.580 | 0.781 | 190,474 |
| 2024-05-16 | 1.635 | 1.635 | 1.590 | 1.590 | 0.785 | 97,424 |
| 2024-05-15 | 1.640 | 1.650 | 1.610 | 1.610 | 0.795 | 186,968 |
| 2024-05-14 | 1.640 | 1.650 | 1.615 | 1.650 | 0.815 | 105,415 |
| 2024-05-13 | 1.660 | 1.660 | 1.640 | 1.640 | 0.810 | 54,944 |
| 2024-05-10 | 1.665 | 1.675 | 1.630 | 1.660 | 0.820 | 84,709 |
| 2024-05-09 | 1.680 | 1.700 | 1.630 | 1.640 | 0.810 | 143,125 |
| 2024-05-08 | 1.715 | 1.720 | 1.665 | 1.695 | 0.837 | 110,218 |
| 2024-05-07 | 1.710 | 1.730 | 1.685 | 1.720 | 0.850 | 196,572 |
| 2024-05-06 | 1.670 | 1.735 | 1.660 | 1.715 | 0.847 | 782,831 |
| 2024-05-02 | 1.700 | 1.700 | 1.635 | 1.675 | 0.827 | 569,845 |
| 2024-04-30 | 1.645 | 1.650 | 1.605 | 1.645 | 0.813 | 13,081 |
| 2024-04-29 | 1.590 | 1.650 | 1.590 | 1.650 | 0.815 | 4,387 |
| 2024-04-26 | 1.565 | 1.635 | 1.565 | 1.635 | 0.808 | 11,634 |
| 2024-04-25 | 1.550 | 1.585 | 1.545 | 1.585 | 0.783 | 7,312 |
| 2024-04-24 | 1.560 | 1.590 | 1.520 | 1.585 | 0.783 | 10,689 |
| 2024-04-23 | 1.550 | 1.570 | 1.530 | 1.560 | 0.771 | 2,473 |
| 2024-04-22 | 1.585 | 1.585 | 1.550 | 1.570 | 0.776 | 26,759 |
| 2024-04-19 | 1.560 | 1.585 | 1.560 | 1.585 | 0.783 | 11,810 |
| 2024-04-18 | 1.570 | 1.595 | 1.530 | 1.595 | 0.788 | 24,444 |
| 2024-04-17 | 1.540 | 1.600 | 1.540 | 1.600 | 0.790 | 9,248 |
| 2024-04-16 | 1.560 | 1.600 | 1.515 | 1.600 | 0.790 | 14,779 |
| 2024-04-15 | 1.590 | 1.610 | 1.545 | 1.610 | 0.795 | 5,637 |
| 2024-04-12 | 1.555 | 1.590 | 1.555 | 1.590 | 0.785 | 15,600 |
| 2024-04-11 | 1.570 | 1.590 | 1.550 | 1.590 | 0.785 | 9,427 |
| 2024-04-10 | 1.565 | 1.575 | 1.520 | 1.575 | 0.778 | 23,372 |
| 2024-04-09 | 1.540 | 1.580 | 1.485 | 1.580 | 0.781 | 52,119 |
| 2024-04-08 | 1.545 | 1.600 | 1.535 | 1.535 | 0.758 | 3,565 |
| 2024-04-05 | 1.560 | 1.560 | 1.550 | 1.555 | 0.768 | 4,914 |
| 2024-04-04 | 1.595 | 1.610 | 1.550 | 1.605 | 0.793 | 1,681 |
| 2024-04-03 | 1.595 | 1.595 | 1.595 | 1.595 | 0.788 | 19 |
| 2024-04-02 | 1.600 | 1.630 | 1.550 | 1.560 | 0.771 | 9,361 |
| 2024-03-28 | 1.620 | 1.650 | 1.595 | 1.650 | 0.815 | 6,052 |
| 2024-03-27 | 1.540 | 1.630 | 1.530 | 1.630 | 0.805 | 21,261 |
| 2024-03-26 | 1.625 | 1.625 | 1.505 | 1.590 | 0.785 | 18,189 |
| 2024-03-25 | 1.535 | 1.640 | 1.530 | 1.630 | 0.805 | 10,352 |
| 2024-03-22 | 1.540 | 1.580 | 1.505 | 1.580 | 0.781 | 1,764 |
| 2024-03-21 | 1.555 | 1.580 | 1.500 | 1.580 | 0.781 | 48,812 |
| 2024-03-20 | 1.555 | 1.590 | 1.555 | 1.560 | 0.771 | 4,397 |
| 2024-03-19 | 1.635 | 1.635 | 1.550 | 1.590 | 0.785 | 37,529 |
| 2024-03-18 | 1.580 | 1.610 | 1.555 | 1.605 | 0.793 | 22,383 |
| 2024-03-15 | 1.560 | 1.590 | 1.530 | 1.590 | 0.785 | 14,897 |
| 2024-03-14 | 1.545 | 1.570 | 1.530 | 1.570 | 0.776 | 7,037 |
| 2024-03-13 | 1.535 | 1.575 | 1.515 | 1.575 | 0.778 | 17,960 |
| 2024-03-12 | 1.535 | 1.580 | 1.510 | 1.580 | 0.781 | 13,696 |
| 2024-03-11 | 1.585 | 1.585 | 1.530 | 1.580 | 0.781 | 13,724 |
| 2024-03-08 | 1.555 | 1.580 | 1.520 | 1.580 | 0.781 | 8,332 |
| 2024-03-07 | 1.570 | 1.590 | 1.550 | 1.590 | 0.785 | 6,872 |
| 2024-03-06 | 1.590 | 1.590 | 1.570 | 1.570 | 0.776 | 57 |
| 2024-03-05 | 1.575 | 1.590 | 1.575 | 1.590 | 0.785 | 2,284 |
| 2024-03-04 | 1.560 | 1.580 | 1.510 | 1.580 | 0.781 | 3,991 |
| 2024-03-01 | 1.540 | 1.565 | 1.535 | 1.555 | 0.768 | 16,822 |
| 2024-02-29 | 1.520 | 1.570 | 1.510 | 1.570 | 0.776 | 852 |
| 2024-02-28 | 1.565 | 1.575 | 1.550 | 1.575 | 0.778 | 10,107 |
| 2024-02-27 | 1.545 | 1.555 | 1.510 | 1.550 | 0.766 | 8,018 |
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.