Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.572	0.574	0.570	0.570	0.570	22,606
2026-07-23	0.574	0.574	0.570	0.574	0.574	67,523
2026-07-22	0.574	0.574	0.570	0.570	0.570	51,507
2026-07-21	0.574	0.576	0.568	0.574	0.574	695,365
2026-07-20	0.576	0.576	0.574	0.576	0.576	25,878
2026-07-17	0.572	0.576	0.572	0.574	0.574	76,624
2026-07-16	0.576	0.576	0.570	0.574	0.574	94,261
2026-07-15	0.580	0.580	0.574	0.574	0.574	545,183
2026-07-14	0.574	0.576	0.574	0.576	0.576	135,244
2026-07-13	0.576	0.576	0.572	0.574	0.574	163,895
2026-07-10	0.578	0.578	0.570	0.576	0.576	177,557
2026-07-09	0.584	0.588	0.570	0.576	0.576	1,009,677
2026-07-08	0.578	0.594	0.570	0.578	0.578	802,756
2026-07-07	0.600	0.604	0.574	0.576	0.576	1,687,445
2026-07-06	0.604	0.608	0.598	0.600	0.600	355,497
2026-07-03	0.620	0.620	0.592	0.604	0.604	904,259
2026-07-02	0.908	0.910	0.900	0.904	0.614	1,304,130
2026-07-01	0.920	0.920	0.888	0.902	0.613	698,140
2026-06-30	0.922	0.924	0.912	0.912	0.619	48,859
2026-06-29	0.920	0.920	0.916	0.920	0.625	208,490
2026-06-26	0.922	0.922	0.916	0.920	0.625	56,414
2026-06-25	0.916	0.918	0.912	0.918	0.624	179,388
2026-06-24	0.918	0.918	0.912	0.916	0.622	52,837
2026-06-23	0.918	0.918	0.912	0.916	0.622	189,706
2026-06-22	0.918	0.920	0.916	0.918	0.624	76,520
2026-06-19	0.920	0.920	0.916	0.918	0.624	111,796
2026-06-18	0.912	0.920	0.910	0.918	0.624	120,841
2026-06-17	0.922	0.922	0.916	0.920	0.625	80,781
2026-06-16	0.914	0.926	0.904	0.920	0.625	236,125
2026-06-15	0.922	0.924	0.912	0.918	0.624	157,223
2026-06-12	0.920	0.926	0.914	0.918	0.624	181,334
2026-06-11	0.910	0.926	0.900	0.920	0.625	293,362
2026-06-10	0.922	0.938	0.904	0.916	0.622	587,596
2026-06-09	0.920	0.958	0.880	0.916	0.622	1,154,961
2026-06-08	0.876	0.876	0.856	0.876	0.595	13,308
2026-06-05	0.876	0.878	0.850	0.876	0.595	27,185
2026-06-03	0.878	0.878	0.844	0.876	0.595	38,480
2026-06-02	0.878	0.878	0.840	0.878	0.596	36,439
2026-06-01	0.854	0.870	0.840	0.870	0.591	28,341
2026-05-29	0.872	0.872	0.832	0.870	0.591	44,412
2026-05-28	0.874	0.874	0.844	0.872	0.592	27,609
2026-05-27	0.868	0.876	0.850	0.876	0.595	50,792
2026-05-26	0.852	0.868	0.852	0.858	0.583	413
2026-05-25	0.868	0.868	0.850	0.868	0.590	16,831
2026-05-22	0.858	0.876	0.836	0.874	0.594	12,344
2026-05-21	0.838	0.858	0.838	0.858	0.583	9,339
2026-05-20	0.832	0.858	0.832	0.858	0.583	16,648
2026-05-19	0.878	0.878	0.838	0.838	0.569	30,455
2026-05-18	0.880	0.880	0.844	0.876	0.595	39,337
2026-05-15	0.870	0.876	0.832	0.876	0.595	10,910
2026-05-14	0.890	0.890	0.862	0.884	0.600	34,356
2026-05-13	0.886	0.890	0.866	0.888	0.603	25,384
2026-05-12	0.890	0.898	0.848	0.886	0.602	38,744
2026-05-11	0.838	0.890	0.838	0.890	0.605	81,832
2026-05-08	0.840	0.860	0.834	0.860	0.584	23,105
2026-05-07	0.860	0.860	0.834	0.858	0.583	49,499
2026-05-06	0.838	0.858	0.828	0.858	0.583	35,426
2026-05-05	0.824	0.840	0.818	0.838	0.569	22,057
2026-05-04	0.816	0.838	0.810	0.838	0.569	31,787
2026-04-30	0.820	0.828	0.792	0.828	0.562	57,020

← NewerPage 2 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.