Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.960	0.968	0.960	0.968	0.478	12,810
2022-09-09	0.940	0.968	0.940	0.968	0.478	29,103
2022-09-08	0.960	0.964	0.930	0.960	0.474	27,893
2022-09-07	0.958	0.964	0.924	0.964	0.476	30,289
2022-09-06	0.950	0.972	0.930	0.958	0.473	15,011
2022-09-05	0.954	0.954	0.902	0.940	0.464	12,105
2022-09-02	0.938	0.950	0.906	0.910	0.450	18,637
2022-09-01	0.930	0.950	0.900	0.938	0.463	27,646
2022-08-31	0.882	0.920	0.882	0.920	0.454	23,746
2022-08-30	0.900	0.900	0.900	0.900	0.445	125
2022-08-29	0.914	0.914	0.862	0.908	0.449	78,289
2022-08-26	0.916	0.918	0.878	0.914	0.452	58,100
2022-08-25	0.908	0.908	0.900	0.908	0.449	12,340
2022-08-24	0.900	0.908	0.898	0.900	0.445	24,472
2022-08-23	0.870	0.900	0.862	0.900	0.445	32,726
2022-08-22	0.900	0.900	0.900	0.900	0.445	263
2022-08-19	0.908	0.908	0.866	0.900	0.445	24,644
2022-08-18	0.870	0.900	0.852	0.900	0.445	31,139
2022-08-17	0.876	0.878	0.840	0.878	0.434	35,073
2022-08-16	0.852	0.852	0.846	0.852	0.421	8,980
2022-08-12	0.856	0.890	0.852	0.880	0.435	4,641
2022-08-11	0.886	0.890	0.886	0.886	0.438	4,705
2022-08-10	0.888	0.900	0.850	0.886	0.438	7,598
2022-08-09	0.860	0.894	0.842	0.876	0.433	34,173
2022-08-08	0.890	0.908	0.890	0.900	0.445	46,468
2022-08-05	0.840	0.870	0.840	0.870	0.430	11,000
2022-08-04	0.910	0.910	0.840	0.870	0.430	51,758
2022-08-03	0.922	0.950	0.880	0.900	0.445	183,625
2022-08-02	0.848	0.960	0.848	0.898	0.444	923,832
2022-08-01	0.840	0.850	0.778	0.850	0.420	24,970
2022-07-29	0.840	0.840	0.840	0.840	0.415	1,150
2022-07-28	0.820	0.830	0.820	0.830	0.410	6,945
2022-07-27	0.820	0.820	0.818	0.818	0.404	3,600
2022-07-26	0.814	0.820	0.812	0.812	0.401	13,400
2022-07-25	0.792	0.814	0.792	0.814	0.402	7,500
2022-07-22	0.754	0.792	0.754	0.790	0.390	51,085
2022-07-21	0.754	0.754	0.754	0.754	0.373	100
2022-07-20	0.744	0.748	0.744	0.748	0.370	1,100
2022-07-19	0.746	0.756	0.724	0.754	0.373	11,874
2022-07-18	0.724	0.748	0.724	0.746	0.369	7,025
2022-07-14	0.750	0.750	0.750	0.750	0.371	6,500
2022-07-12	0.746	0.746	0.746	0.746	0.369	400
2022-07-11	0.720	0.748	0.720	0.746	0.369	10,501
2022-07-08	0.748	0.748	0.748	0.748	0.370	166
2022-07-07	0.710	0.750	0.710	0.750	0.371	4,414
2022-07-06	0.740	0.740	0.710	0.710	0.351	8,943
2022-07-05	0.720	0.740	0.706	0.740	0.366	34,355
2022-07-04	0.716	0.752	0.710	0.710	0.351	41,449
2022-07-01	0.750	0.750	0.750	0.750	0.371	100
2022-06-30	0.734	0.750	0.734	0.748	0.370	28,897
2022-06-29	0.736	0.736	0.736	0.736	0.364	7,604
2022-06-28	0.750	0.750	0.730	0.736	0.364	40,333
2022-06-27	0.754	0.754	0.730	0.744	0.368	51,010
2022-06-24	0.764	0.764	0.730	0.754	0.373	36,100
2022-06-23	0.764	0.764	0.764	0.764	0.377	10
2022-06-22	0.732	0.756	0.730	0.752	0.372	56,035
2022-06-21	0.774	0.774	0.728	0.768	0.379	41,430
2022-06-20	0.732	0.774	0.730	0.730	0.361	41,501
2022-06-17	0.750	0.770	0.740	0.770	0.380	27,255
2022-06-15	0.760	0.764	0.742	0.764	0.377	17,275

← NewerPage 18 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.