Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	1.575	1.575	1.545	1.545	0.763	96
2024-02-23	1.505	1.575	1.500	1.575	0.778	25,520
2024-02-22	1.500	1.570	1.480	1.570	0.776	29,603
2024-02-21	1.560	1.560	1.475	1.545	0.763	9,807
2024-02-20	1.450	1.530	1.430	1.530	0.756	18,361
2024-02-19	1.460	1.485	1.430	1.485	0.734	3,668
2024-02-16	1.480	1.480	1.480	1.480	0.731	1,000
2024-02-15	1.480	1.515	1.435	1.495	0.739	7,410
2024-02-14	1.440	1.515	1.425	1.515	0.748	15,885
2024-02-13	1.540	1.540	1.440	1.485	0.734	1,154
2024-02-12	1.515	1.530	1.450	1.510	0.746	15,158
2024-02-09	1.410	1.515	1.400	1.480	0.731	6,963
2024-02-08	1.440	1.470	1.400	1.460	0.721	465
2024-02-07	1.435	1.440	1.370	1.440	0.711	39,823
2024-02-06	1.490	1.530	1.420	1.445	0.714	74,839
2024-02-05	1.520	1.570	1.495	1.495	0.739	76,448
2024-02-02	1.520	1.590	1.490	1.590	0.785	23,647
2024-02-01	1.560	1.565	1.555	1.555	0.768	3,011
2024-01-31	1.550	1.555	1.540	1.540	0.761	975
2024-01-30	1.520	1.535	1.505	1.535	0.758	1,895
2024-01-29	1.565	1.570	1.515	1.540	0.761	7,691
2024-01-26	1.570	1.590	1.515	1.530	0.756	4,474
2024-01-25	1.520	1.570	1.495	1.560	0.771	11,917
2024-01-24	1.490	1.555	1.490	1.555	0.768	9,386
2024-01-23	1.535	1.570	1.480	1.515	0.748	6,737
2024-01-22	1.540	1.540	1.505	1.535	0.758	6,224
2024-01-19	1.565	1.570	1.510	1.540	0.761	3,440
2024-01-18	1.530	1.575	1.490	1.540	0.761	2,401
2024-01-17	1.575	1.580	1.545	1.580	0.781	18,809
2024-01-16	1.495	1.570	1.485	1.570	0.776	10,651
2024-01-15	1.515	1.525	1.465	1.485	0.734	20,600
2024-01-12	1.535	1.550	1.520	1.520	0.751	10,014
2024-01-11	1.610	1.610	1.530	1.535	0.758	27,191
2024-01-10	1.630	1.630	1.590	1.590	0.785	2,612
2024-01-09	1.610	1.630	1.565	1.630	0.805	20,603
2024-01-08	1.650	1.650	1.580	1.610	0.795	17,196
2024-01-05	1.670	1.670	1.620	1.665	0.823	11,678
2024-01-04	1.660	1.695	1.650	1.695	0.837	10,218
2024-01-03	1.690	1.700	1.650	1.690	0.835	21,235
2024-01-02	1.715	1.715	1.625	1.690	0.835	36,210
2023-12-29	1.670	1.720	1.650	1.705	0.842	25,619
2023-12-28	1.655	1.710	1.645	1.710	0.845	11,712
2023-12-27	1.675	1.695	1.655	1.690	0.835	36,602
2023-12-22	1.640	1.680	1.600	1.675	0.827	55,725
2023-12-21	1.600	1.650	1.590	1.640	0.810	18,180
2023-12-20	1.630	1.695	1.550	1.635	0.808	141,929
2023-12-19	1.690	1.690	1.630	1.685	0.832	17,400
2023-12-18	1.695	1.695	1.670	1.690	0.835	13,792
2023-12-15	1.680	1.720	1.665	1.690	0.835	19,839
2023-12-14	1.660	1.685	1.630	1.685	0.832	51,512
2023-12-13	1.690	1.710	1.620	1.700	0.840	13,592
2023-12-12	1.725	1.745	1.650	1.690	0.835	10,421
2023-12-11	1.710	1.740	1.660	1.730	0.855	9,766
2023-12-08	1.730	1.730	1.670	1.715	0.847	32,095
2023-12-07	1.645	1.750	1.640	1.730	0.855	53,946
2023-12-06	1.650	1.695	1.645	1.680	0.830	14,444
2023-12-05	1.665	1.705	1.650	1.650	0.815	29,394
2023-12-04	1.700	1.740	1.650	1.700	0.840	143,898
2023-12-01	1.610	1.850	1.530	1.700	0.840	502,039
2023-11-30	1.615	1.615	1.585	1.600	0.790	6,915

← NewerPage 12 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.