Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	0.960	0.970	0.934	0.970	0.479	5,721
2022-12-13	0.960	0.960	0.960	0.960	0.474	2,000
2022-12-12	0.960	0.960	0.960	0.960	0.474	1,000
2022-12-09	0.926	0.962	0.916	0.962	0.475	10,405
2022-12-07	0.942	0.964	0.940	0.964	0.476	8,872
2022-12-06	0.962	0.962	0.942	0.956	0.472	2,960
2022-12-05	0.950	0.976	0.910	0.976	0.482	47,810
2022-12-02	0.990	0.990	0.990	0.990	0.489	1,000
2022-12-01	0.970	0.990	0.970	0.990	0.489	7,555
2022-11-30	0.996	1.000	0.970	0.990	0.489	33,606
2022-11-29	0.970	0.998	0.962	0.998	0.493	5,002
2022-11-25	0.990	1.000	0.970	1.000	0.494	13,279
2022-11-24	1.000	1.000	0.960	0.990	0.489	4,766
2022-11-23	1.015	1.015	0.990	1.005	0.496	3,068
2022-11-22	1.000	1.015	0.980	1.015	0.501	12,850
2022-11-21	1.015	1.020	1.015	1.020	0.504	1,200
2022-11-18	0.986	1.000	0.980	0.998	0.493	26,123
2022-11-17	0.984	0.986	0.980	0.986	0.487	6,615
2022-11-16	0.962	0.970	0.958	0.970	0.479	4,305
2022-11-14	0.988	0.988	0.988	0.988	0.488	4,935
2022-11-10	0.990	0.990	0.954	0.988	0.488	231
2022-11-09	0.990	0.990	0.990	0.990	0.489	410
2022-11-08	0.988	0.990	0.970	0.988	0.488	9,928
2022-11-07	0.980	0.988	0.980	0.988	0.488	5,980
2022-11-03	0.938	0.970	0.932	0.970	0.479	13,400
2022-11-02	0.990	0.990	0.950	0.988	0.488	6,006
2022-10-31	0.966	0.996	0.966	0.990	0.489	6,200
2022-10-28	0.936	0.966	0.926	0.966	0.477	6,363
2022-10-27	0.966	0.966	0.934	0.964	0.476	2,950
2022-10-26	0.950	0.968	0.922	0.968	0.478	25,215
2022-10-25	0.960	0.994	0.936	0.994	0.491	10,083
2022-10-24	0.992	0.996	0.990	0.996	0.492	13,538
2022-10-21	0.940	1.010	0.936	1.010	0.499	37,524
2022-10-20	0.950	0.984	0.944	0.984	0.486	3,576
2022-10-19	0.982	0.982	0.982	0.982	0.485	1,550
2022-10-18	0.940	0.984	0.940	0.984	0.486	390
2022-10-17	0.944	0.986	0.938	0.986	0.487	13,927
2022-10-14	0.998	0.998	0.944	0.966	0.477	35,451
2022-10-13	0.966	1.000	0.948	0.998	0.493	5,271
2022-10-11	1.010	1.010	0.970	1.010	0.499	2,556
2022-10-10	1.000	1.015	0.970	1.015	0.501	9,796
2022-10-07	1.010	1.015	1.000	1.000	0.494	8,371
2022-10-06	0.948	1.000	0.948	1.000	0.494	10,234
2022-10-05	0.990	1.020	0.970	1.010	0.499	58,952
2022-10-04	0.950	0.980	0.932	0.978	0.483	18,922
2022-10-03	0.914	0.960	0.914	0.958	0.473	14,786
2022-09-30	0.916	0.958	0.880	0.958	0.473	29,349
2022-09-29	0.910	0.940	0.910	0.940	0.464	766
2022-09-28	0.910	0.958	0.902	0.940	0.464	19,974
2022-09-27	0.956	0.958	0.922	0.958	0.473	4,984
2022-09-26	0.920	0.960	0.920	0.958	0.473	45,996
2022-09-23	0.978	0.994	0.950	0.994	0.491	55,872
2022-09-22	0.908	0.956	0.908	0.954	0.471	5,880
2022-09-21	0.928	0.954	0.926	0.954	0.471	5,616
2022-09-20	0.942	0.960	0.940	0.960	0.474	7,210
2022-09-19	0.970	0.970	0.940	0.960	0.474	1,290
2022-09-16	0.978	0.980	0.960	0.968	0.478	7,469
2022-09-15	0.962	0.978	0.956	0.962	0.475	52,307
2022-09-14	0.940	0.966	0.940	0.966	0.477	3,110
2022-09-13	0.928	0.966	0.928	0.966	0.477	2,455

← NewerPage 17 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.