Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.525	1.560	1.475	1.555	0.768	29,673
2023-09-05	1.545	1.570	1.500	1.560	0.771	27,788
2023-09-04	1.455	1.535	1.450	1.535	0.758	17,805
2023-09-01	1.500	1.500	1.460	1.495	0.739	14,395
2023-08-31	1.455	1.515	1.450	1.500	0.741	3,222
2023-08-30	1.490	1.490	1.455	1.480	0.731	515
2023-08-29	1.510	1.510	1.505	1.505	0.743	333
2023-08-28	1.490	1.510	1.450	1.470	0.726	5,742
2023-08-25	1.480	1.520	1.450	1.485	0.734	15,340
2023-08-24	1.540	1.540	1.490	1.530	0.756	18,857
2023-08-23	1.545	1.545	1.485	1.540	0.761	908
2023-08-22	1.500	1.545	1.495	1.505	0.743	4,064
2023-08-21	1.470	1.550	1.470	1.550	0.766	18,459
2023-08-18	1.510	1.555	1.475	1.530	0.756	27,418
2023-08-17	1.565	1.570	1.550	1.550	0.766	12,485
2023-08-16	1.580	1.580	1.450	1.530	0.756	46,410
2023-08-14	1.585	1.585	1.485	1.570	0.776	35,951
2023-08-11	1.550	1.590	1.430	1.585	0.783	55,656
2023-08-10	1.555	1.555	1.440	1.525	0.753	30,178
2023-08-09	1.590	1.590	1.440	1.560	0.771	40,069
2023-08-08	1.630	1.640	1.525	1.590	0.785	8,792
2023-08-07	1.640	1.640	1.605	1.630	0.805	12,624
2023-08-04	1.635	1.635	1.605	1.635	0.808	3,950
2023-08-03	1.630	1.655	1.620	1.635	0.808	8,164
2023-08-02	1.690	1.690	1.640	1.645	0.813	2,387
2023-08-01	1.680	1.690	1.635	1.680	0.830	18,822
2023-07-31	1.665	1.710	1.630	1.680	0.830	18,005
2023-07-28	1.700	1.700	1.595	1.690	0.835	47,385
2023-07-27	1.635	1.675	1.570	1.675	0.827	38,779
2023-07-26	1.640	1.640	1.615	1.620	0.800	1,924
2023-07-25	1.640	1.640	1.600	1.635	0.808	3,296
2023-07-24	1.610	1.640	1.610	1.640	0.810	14,326
2023-07-21	1.590	1.620	1.540	1.620	0.800	17,649
2023-07-20	1.530	1.600	1.530	1.570	0.776	12,800
2023-07-19	1.590	1.610	1.510	1.610	0.795	42,007
2023-07-18	1.595	1.595	1.590	1.590	0.785	2,639
2023-07-17	1.620	1.620	1.560	1.580	0.781	13,350
2023-07-14	1.610	1.620	1.590	1.610	0.795	3,957
2023-07-13	1.590	1.620	1.555	1.610	0.795	6,709
2023-07-12	1.570	1.600	1.530	1.585	0.783	9,521
2023-07-11	1.585	1.640	1.585	1.620	0.800	4,083
2023-07-10	1.640	1.640	1.550	1.585	0.783	2,944
2023-07-07	1.590	1.590	1.585	1.590	0.785	6,632
2023-07-06	1.600	1.600	1.540	1.585	0.783	19,742
2023-07-05	1.600	1.640	1.585	1.630	0.805	15,864
2023-07-04	1.640	1.640	1.590	1.635	0.808	12,737
2023-07-03	1.630	1.640	1.580	1.635	0.808	4,224
2023-06-30	1.590	1.630	1.590	1.630	0.805	18,187
2023-06-29	1.575	1.595	1.540	1.590	0.785	10,499
2023-06-28	1.540	1.570	1.505	1.540	0.761	7,087
2023-06-27	1.600	1.630	1.500	1.540	0.761	15,521
2023-06-26	1.550	1.645	1.430	1.555	0.768	50,545
2023-06-23	1.550	1.590	1.450	1.560	0.771	32,170
2023-06-22	1.610	1.610	1.450	1.490	0.736	90,289
2023-06-21	1.550	1.650	1.520	1.610	0.795	97,979
2023-06-20	1.535	1.560	1.500	1.550	0.766	50,473
2023-06-19	1.535	1.575	1.520	1.575	0.778	38,608
2023-06-16	1.590	1.590	1.530	1.575	0.778	24,785
2023-06-15	1.585	1.590	1.505	1.590	0.785	32,410
2023-06-14	1.555	1.585	1.470	1.585	0.783	28,807

← NewerPage 14 of 21 · 1,238 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.