Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.520	1.605	1.510	1.570	0.776	20,874
2023-06-12	1.560	1.600	1.525	1.550	0.766	20,961
2023-06-09	1.540	1.610	1.520	1.585	0.783	22,752
2023-06-07	1.450	1.690	1.440	1.530	0.756	182,645
2023-06-06	1.330	1.440	1.330	1.440	0.711	81,318
2023-06-05	1.340	1.340	1.270	1.330	0.657	49,941
2023-06-02	1.315	1.360	1.250	1.360	0.672	103,187
2023-06-01	1.310	1.320	1.230	1.320	0.652	55,184
2023-05-31	1.310	1.375	1.260	1.280	0.632	53,307
2023-05-30	1.310	1.310	1.260	1.310	0.647	8,997
2023-05-29	1.320	1.330	1.275	1.310	0.647	8,067
2023-05-26	1.295	1.330	1.250	1.290	0.637	16,542
2023-05-25	1.340	1.340	1.295	1.300	0.642	19,512
2023-05-24	1.290	1.345	1.280	1.340	0.662	49,197
2023-05-23	1.315	1.355	1.270	1.355	0.669	23,079
2023-05-22	1.300	1.330	1.250	1.320	0.652	29,242
2023-05-19	1.250	1.300	1.230	1.300	0.642	45,620
2023-05-18	1.245	1.260	1.190	1.260	0.622	29,756
2023-05-17	1.220	1.250	1.220	1.240	0.613	30,698
2023-05-16	1.220	1.220	1.165	1.220	0.603	45,317
2023-05-15	1.240	1.240	1.220	1.220	0.603	49,848
2023-05-12	1.250	1.250	1.245	1.245	0.615	26,900
2023-05-11	1.240	1.250	1.215	1.250	0.618	27,023
2023-05-10	1.250	1.270	1.215	1.240	0.613	46,799
2023-05-09	1.230	1.270	1.220	1.260	0.622	32,861
2023-05-08	1.270	1.280	1.245	1.280	0.632	68,537
2023-05-05	1.260	1.280	1.220	1.280	0.632	24,083
2023-05-04	1.265	1.270	1.225	1.260	0.622	6,096
2023-05-02	1.220	1.275	1.210	1.275	0.630	13,998
2023-04-28	1.285	1.290	1.215	1.290	0.637	27,341
2023-04-27	1.180	1.280	1.180	1.280	0.632	50,503
2023-04-26	1.220	1.220	1.180	1.220	0.603	32,028
2023-04-25	1.230	1.230	1.190	1.230	0.608	5,805
2023-04-24	1.240	1.245	1.190	1.210	0.598	18,305
2023-04-21	1.240	1.255	1.220	1.250	0.618	15,478
2023-04-20	1.235	1.250	1.205	1.250	0.618	29,091
2023-04-19	1.245	1.250	1.240	1.240	0.613	12,710
2023-04-18	1.200	1.240	1.160	1.240	0.613	24,865
2023-04-17	1.190	1.235	1.110	1.200	0.593	83,915
2023-04-14	1.280	1.280	1.160	1.220	0.603	43,257
2023-04-13	1.240	1.245	1.220	1.245	0.615	17,269
2023-04-12	1.245	1.255	1.240	1.255	0.620	14,419
2023-04-11	1.275	1.275	1.250	1.275	0.630	10,553
2023-04-06	1.290	1.290	1.240	1.280	0.632	17,976
2023-04-05	1.280	1.320	1.265	1.290	0.637	6,875
2023-04-04	1.280	1.280	1.280	1.280	0.632	1,604
2023-04-03	1.355	1.355	1.235	1.315	0.650	8,847
2023-03-31	1.240	1.290	1.240	1.260	0.622	38,379
2023-03-30	1.280	1.280	1.235	1.240	0.613	3,749
2023-03-29	1.280	1.300	1.225	1.290	0.637	9,859
2023-03-28	1.250	1.320	1.220	1.290	0.637	79,101
2023-03-27	1.225	1.230	1.170	1.220	0.603	26,134
2023-03-24	1.215	1.220	1.170	1.215	0.600	5,898
2023-03-23	1.235	1.235	1.160	1.220	0.603	2,457
2023-03-22	1.200	1.200	1.160	1.200	0.593	3,882
2023-03-21	1.245	1.245	1.170	1.215	0.600	12,239
2023-03-20	1.215	1.245	1.200	1.220	0.603	6,566
2023-03-17	1.170	1.225	1.170	1.215	0.600	28,707
2023-03-16	1.210	1.240	1.170	1.205	0.595	2,070
2023-03-15	1.195	1.245	1.170	1.210	0.598	14,760

← NewerPage 15 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.