Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	0.858	0.858	0.814	0.856	0.423	15,570
2022-03-09	0.850	0.858	0.806	0.858	0.424	20,549
2022-03-08	0.800	0.838	0.800	0.838	0.414	5,707
2022-03-07	0.802	0.864	0.800	0.838	0.414	87,194
2022-03-04	0.888	0.888	0.826	0.854	0.422	61,112
2022-03-03	0.904	0.910	0.854	0.892	0.441	65,383
2022-03-02	0.800	0.880	0.790	0.880	0.435	119,537
2022-03-01	0.800	0.820	0.782	0.810	0.400	11,965
2022-02-28	0.816	0.838	0.780	0.820	0.405	49,782
2022-02-25	0.754	0.810	0.720	0.810	0.400	91,552
2022-02-24	0.730	0.786	0.660	0.750	0.371	79,977
2022-02-23	0.794	0.800	0.794	0.800	0.395	2,315
2022-02-22	0.780	0.798	0.780	0.798	0.394	4,015
2022-02-21	0.800	0.800	0.770	0.796	0.393	36,809
2022-02-18	0.846	0.846	0.794	0.830	0.410	27,193
2022-02-17	0.852	0.858	0.810	0.810	0.400	20,317
2022-02-16	0.818	0.848	0.818	0.846	0.418	26,044
2022-02-15	0.840	0.840	0.820	0.820	0.405	4,200
2022-02-14	0.842	0.842	0.810	0.840	0.415	31,022
2022-02-11	0.846	0.860	0.840	0.860	0.425	22,650
2022-02-10	0.842	0.878	0.840	0.860	0.425	20,948
2022-02-07	0.850	0.874	0.850	0.874	0.432	23,000
2022-02-04	0.852	0.878	0.842	0.878	0.434	1,911
2022-02-03	0.868	0.870	0.868	0.870	0.430	22,000
2022-02-02	0.886	0.888	0.886	0.888	0.439	916
2022-01-31	0.852	0.884	0.852	0.884	0.437	20,510
2022-01-28	0.888	0.888	0.888	0.888	0.439	890
2022-01-27	0.842	0.890	0.842	0.890	0.440	7,301
2022-01-26	0.842	0.890	0.842	0.890	0.440	25,945
2022-01-25	0.880	0.880	0.836	0.868	0.429	36,050
2022-01-24	0.890	0.890	0.802	0.864	0.427	67,244
2022-01-21	0.866	0.890	0.864	0.890	0.440	5,000
2022-01-20	0.884	0.890	0.884	0.890	0.440	3,000
2022-01-19	0.878	0.884	0.864	0.884	0.437	26,009
2022-01-18	0.890	0.890	0.866	0.870	0.430	75,720
2022-01-17	0.886	0.900	0.884	0.900	0.445	7,333
2022-01-14	0.904	0.904	0.904	0.904	0.447	875
2022-01-13	0.902	0.910	0.886	0.908	0.449	12,119
2022-01-12	0.892	0.900	0.890	0.900	0.445	46,145
2022-01-11	0.904	0.914	0.892	0.914	0.452	24,379
2022-01-10	0.918	0.920	0.906	0.912	0.451	28,960
2022-01-07	0.918	0.920	0.892	0.920	0.454	33,702
2022-01-05	0.920	0.920	0.918	0.918	0.454	4,286
2022-01-04	0.900	0.920	0.900	0.920	0.454	61,113
2022-01-03	0.908	0.916	0.890	0.916	0.453	47,144
2021-12-30	0.862	0.898	0.860	0.898	0.444	138,113
2021-12-29	0.868	0.880	0.850	0.880	0.435	60,561
2021-12-28	0.840	0.866	0.840	0.866	0.428	118,448
2021-12-27	0.850	0.868	0.840	0.868	0.429	35,796
2021-12-23	0.856	0.872	0.850	0.870	0.430	89,646
2021-12-22	0.856	0.878	0.856	0.876	0.433	32,215
2021-12-21	0.850	0.878	0.846	0.876	0.433	72,405
2021-12-20	0.850	0.870	0.846	0.870	0.430	55,472
2021-12-17	0.858	0.880	0.858	0.878	0.434	25,001
2021-12-16	0.888	0.888	0.850	0.878	0.434	53,627
2021-12-15	0.860	0.880	0.860	0.880	0.435	41,662
2021-12-14	0.886	0.886	0.860	0.880	0.435	29,900
2021-12-13	0.868	0.890	0.860	0.886	0.438	123,243
2021-12-10	0.870	0.880	0.868	0.880	0.435	54,220
2021-12-09	0.868	0.882	0.868	0.882	0.436	53,450

← NewerPage 20 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.