Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.255	1.255	1.190	1.240	0.613	17,042
2023-03-13	1.280	1.280	1.160	1.240	0.613	154,863
2023-03-10	1.290	1.290	1.280	1.290	0.637	5,232
2023-03-09	1.300	1.300	1.280	1.290	0.637	13,187
2023-03-08	1.300	1.300	1.240	1.300	0.642	22,757
2023-03-07	1.300	1.330	1.280	1.315	0.650	11,686
2023-03-06	1.345	1.365	1.280	1.330	0.657	38,910
2023-03-03	1.310	1.340	1.300	1.340	0.662	9,706
2023-03-02	1.320	1.335	1.310	1.335	0.659	5,155
2023-03-01	1.335	1.340	1.310	1.340	0.662	21,993
2023-02-28	1.335	1.400	1.320	1.350	0.667	35,632
2023-02-27	1.340	1.350	1.300	1.335	0.659	20,080
2023-02-24	1.350	1.380	1.310	1.340	0.662	19,552
2023-02-23	1.350	1.350	1.280	1.350	0.667	23,155
2023-02-22	1.350	1.390	1.310	1.350	0.667	11,228
2023-02-21	1.360	1.380	1.305	1.335	0.659	81,407
2023-02-20	1.330	1.365	1.310	1.365	0.674	95,061
2023-02-17	1.330	1.330	1.300	1.330	0.657	19,761
2023-02-16	1.315	1.340	1.300	1.335	0.659	5,642
2023-02-15	1.365	1.365	1.290	1.315	0.650	31,252
2023-02-14	1.280	1.400	1.280	1.365	0.674	142,385
2023-02-13	1.140	1.280	1.140	1.275	0.630	90,066
2023-02-10	1.160	1.175	1.105	1.140	0.563	28,019
2023-02-09	1.175	1.180	1.115	1.180	0.583	5,242
2023-02-08	1.120	1.200	1.000	1.180	0.583	160,798
2023-02-07	1.105	1.140	1.100	1.140	0.563	7,292
2023-02-06	1.200	1.200	1.120	1.140	0.563	18,378
2023-02-03	1.195	1.230	1.120	1.200	0.593	57,997
2023-02-02	1.155	1.180	1.110	1.175	0.580	62,219
2023-02-01	1.090	1.160	1.040	1.155	0.571	37,569
2023-01-31	1.110	1.165	1.080	1.120	0.553	71,531
2023-01-30	1.070	1.290	1.030	1.120	0.553	447,906
2023-01-27	0.960	1.080	0.946	1.080	0.534	180,127
2023-01-26	0.948	0.962	0.948	0.954	0.471	48,676
2023-01-25	0.860	0.948	0.860	0.940	0.464	62,824
2023-01-24	0.856	0.878	0.846	0.878	0.434	12,260
2023-01-23	0.880	0.880	0.840	0.856	0.423	53,933
2023-01-20	0.864	0.880	0.842	0.880	0.435	109,413
2023-01-19	0.872	0.898	0.862	0.898	0.444	11,772
2023-01-18	0.880	0.880	0.880	0.880	0.435	7,019
2023-01-17	0.900	0.900	0.872	0.882	0.436	25,807
2023-01-16	0.914	0.914	0.872	0.900	0.445	11,450
2023-01-13	0.914	0.914	0.900	0.914	0.452	10,970
2023-01-12	0.920	0.926	0.880	0.900	0.445	30,718
2023-01-11	0.920	0.946	0.900	0.900	0.445	11,566
2023-01-10	0.882	0.920	0.882	0.920	0.454	1,501
2023-01-09	0.900	0.900	0.890	0.896	0.443	31,390
2023-01-05	0.900	0.900	0.890	0.890	0.440	5,585
2023-01-04	0.878	0.900	0.848	0.900	0.445	41,581
2023-01-03	0.892	0.892	0.830	0.848	0.419	186,314
2023-01-02	0.890	0.952	0.890	0.900	0.445	54,092
2022-12-30	0.926	0.926	0.900	0.926	0.457	2,962
2022-12-29	0.900	0.932	0.898	0.926	0.457	21,402
2022-12-28	0.918	0.940	0.882	0.940	0.464	52,026
2022-12-27	0.928	0.928	0.918	0.918	0.454	11,418
2022-12-21	0.960	0.960	0.910	0.940	0.464	9,400
2022-12-20	0.922	0.956	0.922	0.956	0.472	2,410
2022-12-19	0.922	0.960	0.922	0.960	0.474	3,955
2022-12-16	0.950	0.950	0.950	0.950	0.469	12,000
2022-12-15	0.960	0.960	0.960	0.960	0.474	50

← NewerPage 16 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.