Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.798	0.798	0.752	0.770	0.380	108,226
2022-06-13	0.794	0.796	0.782	0.796	0.393	9,100
2022-06-10	0.804	0.814	0.800	0.814	0.402	37,001
2022-06-09	0.810	0.836	0.800	0.830	0.410	40,010
2022-06-08	0.800	0.838	0.800	0.838	0.414	25,950
2022-06-07	0.790	0.818	0.790	0.814	0.402	34,000
2022-06-06	0.838	0.838	0.794	0.838	0.414	2,051
2022-06-03	0.820	0.820	0.820	0.820	0.405	10
2022-06-02	0.838	0.838	0.794	0.818	0.404	47,880
2022-06-01	0.840	0.840	0.800	0.818	0.404	21,612
2022-05-31	0.802	0.836	0.794	0.810	0.400	51,769
2022-05-30	0.820	0.840	0.802	0.840	0.415	57,541
2022-05-25	0.844	0.846	0.844	0.846	0.418	4,000
2022-05-23	0.854	0.854	0.854	0.854	0.422	100
2022-05-20	0.858	0.858	0.820	0.854	0.422	8,529
2022-05-19	0.860	0.860	0.832	0.858	0.424	4,474
2022-05-18	0.840	0.868	0.840	0.868	0.429	8,570
2022-05-17	0.850	0.868	0.850	0.868	0.429	550
2022-05-16	0.868	0.868	0.868	0.868	0.429	10
2022-05-13	0.832	0.868	0.832	0.868	0.429	150
2022-05-12	0.830	0.870	0.830	0.870	0.430	322
2022-05-11	0.820	0.878	0.820	0.878	0.434	69,441
2022-05-10	0.820	0.860	0.820	0.860	0.425	50,975
2022-05-09	0.830	0.838	0.824	0.838	0.414	8,751
2022-05-06	0.772	0.830	0.770	0.830	0.410	66,782
2022-05-05	0.830	0.840	0.750	0.840	0.415	114,668
2022-05-04	0.806	0.830	0.784	0.830	0.410	43,710
2022-05-02	0.830	0.830	0.820	0.820	0.405	1,001
2022-04-29	0.800	0.840	0.800	0.832	0.411	4,200
2022-04-28	0.850	0.850	0.794	0.830	0.410	10,026
2022-04-27	0.860	0.860	0.820	0.848	0.419	44,586
2022-04-26	0.866	0.866	0.842	0.858	0.424	3,431
2022-04-25	0.858	0.874	0.842	0.868	0.429	26,569
2022-04-21	0.886	0.888	0.886	0.888	0.439	2,000
2022-04-20	0.890	0.890	0.890	0.890	0.440	10
2022-04-19	0.880	0.890	0.846	0.890	0.440	12,377
2022-04-14	0.876	0.878	0.850	0.878	0.434	1,930
2022-04-13	0.860	0.876	0.860	0.876	0.433	1,300
2022-04-12	0.842	0.868	0.842	0.868	0.429	9,001
2022-04-11	0.856	0.860	0.828	0.860	0.425	51,605
2022-04-08	0.844	0.878	0.844	0.870	0.430	35,000
2022-04-07	0.860	0.890	0.850	0.880	0.435	59,100
2022-04-06	0.898	0.898	0.870	0.888	0.439	8,987
2022-04-05	0.880	0.898	0.860	0.898	0.444	48,100
2022-04-04	0.892	0.892	0.876	0.890	0.440	28,992
2022-04-01	0.882	0.894	0.880	0.892	0.441	38,530
2022-03-31	0.900	0.900	0.872	0.900	0.445	36,219
2022-03-30	0.888	0.920	0.872	0.900	0.445	157,511
2022-03-29	0.820	0.890	0.798	0.880	0.435	237,948
2022-03-28	0.810	0.824	0.796	0.820	0.405	22,714
2022-03-25	0.826	0.826	0.820	0.824	0.407	8,050
2022-03-24	0.820	0.826	0.820	0.826	0.408	14,899
2022-03-23	0.800	0.820	0.800	0.820	0.405	10,001
2022-03-22	0.830	0.830	0.792	0.818	0.404	38,053
2022-03-21	0.846	0.846	0.808	0.830	0.410	7,081
2022-03-18	0.820	0.838	0.818	0.836	0.413	34,183
2022-03-17	0.836	0.840	0.810	0.828	0.409	45,499
2022-03-16	0.812	0.838	0.800	0.810	0.400	51,226
2022-03-15	0.838	0.840	0.812	0.840	0.415	14,040
2022-03-14	0.854	0.854	0.822	0.840	0.415	6,086

← NewerPage 19 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.