Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.615	1.615	1.585	1.600	0.790	6,915
2023-11-29	1.655	1.655	1.615	1.615	0.798	115
2023-11-28	1.625	1.660	1.600	1.660	0.820	1,467
2023-11-27	1.630	1.630	1.575	1.615	0.798	29,264
2023-11-24	1.650	1.665	1.625	1.660	0.820	1,895
2023-11-23	1.650	1.680	1.630	1.665	0.823	22,547
2023-11-22	1.660	1.675	1.625	1.660	0.820	5,861
2023-11-21	1.705	1.710	1.640	1.660	0.820	34,566
2023-11-20	1.700	1.700	1.640	1.660	0.820	32,161
2023-11-17	1.710	1.710	1.640	1.650	0.815	28,656
2023-11-16	1.725	1.725	1.690	1.715	0.847	44,474
2023-11-15	1.655	1.730	1.605	1.725	0.852	122,331
2023-11-14	1.630	1.640	1.570	1.585	0.783	66,690
2023-11-13	1.700	1.750	1.595	1.620	0.800	488,857
2023-11-10	1.550	1.580	1.520	1.580	0.781	10,803
2023-11-09	1.570	1.570	1.515	1.515	0.748	1,761
2023-11-08	1.550	1.580	1.550	1.580	0.781	33
2023-11-07	1.580	1.585	1.580	1.585	0.783	275
2023-11-06	1.610	1.610	1.550	1.595	0.788	10,731
2023-11-03	1.485	1.600	1.485	1.600	0.790	22,182
2023-11-02	1.555	1.580	1.495	1.510	0.746	21,005
2023-10-31	1.540	1.585	1.540	1.585	0.783	198
2023-10-30	1.590	1.590	1.535	1.585	0.783	733
2023-10-27	1.550	1.600	1.520	1.600	0.790	27,169
2023-10-26	1.535	1.580	1.480	1.580	0.781	14,497
2023-10-25	1.555	1.555	1.530	1.550	0.766	16,070
2023-10-24	1.595	1.620	1.555	1.555	0.768	12,964
2023-10-23	1.595	1.595	1.595	1.595	0.788	31
2023-10-20	1.585	1.600	1.570	1.595	0.788	3,415
2023-10-19	1.595	1.595	1.570	1.570	0.776	4,615
2023-10-18	1.615	1.620	1.535	1.615	0.798	17,512
2023-10-17	1.585	1.620	1.585	1.615	0.798	2,607
2023-10-16	1.600	1.615	1.560	1.615	0.798	12,430
2023-10-13	1.575	1.600	1.550	1.600	0.790	14,370
2023-10-12	1.570	1.580	1.525	1.580	0.781	16,575
2023-10-11	1.500	1.575	1.500	1.575	0.778	10,079
2023-10-10	1.525	1.600	1.520	1.600	0.790	11,069
2023-10-09	1.580	1.580	1.540	1.580	0.781	1,393
2023-10-06	1.575	1.580	1.480	1.580	0.781	52,136
2023-10-05	1.560	1.585	1.520	1.585	0.783	52,190
2023-10-04	1.565	1.600	1.520	1.600	0.790	21,212
2023-10-03	1.515	1.600	1.470	1.600	0.790	19,281
2023-10-02	1.550	1.550	1.450	1.525	0.753	120,749
2023-09-29	1.565	1.600	1.495	1.600	0.790	52,159
2023-09-28	1.585	1.600	1.580	1.600	0.790	6,804
2023-09-27	1.615	1.615	1.600	1.605	0.793	1,763
2023-09-26	1.605	1.620	1.595	1.615	0.798	4,619
2023-09-25	1.585	1.625	1.585	1.610	0.795	208
2023-09-22	1.600	1.630	1.585	1.625	0.803	7,902
2023-09-21	1.640	1.640	1.590	1.590	0.785	763
2023-09-20	1.645	1.660	1.610	1.630	0.805	16,556
2023-09-19	1.575	1.640	1.575	1.640	0.810	5,096
2023-09-18	1.570	1.630	1.565	1.620	0.800	4,493
2023-09-15	1.620	1.625	1.555	1.620	0.800	9,717
2023-09-14	1.530	1.620	1.455	1.620	0.800	25,391
2023-09-13	1.515	1.590	1.515	1.530	0.756	3,116
2023-09-12	1.615	1.620	1.540	1.595	0.788	3,222
2023-09-11	1.615	1.620	1.590	1.590	0.785	3,897
2023-09-08	1.600	1.630	1.550	1.590	0.785	22,529
2023-09-07	1.520	1.590	1.515	1.590	0.785	32,487

← NewerPage 13 of 21 · 1,234 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.