Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.864	0.888	0.864	0.882	0.436	54,506
2021-12-07	0.886	0.888	0.868	0.888	0.439	8,029
2021-12-06	0.890	0.892	0.890	0.890	0.440	11,749
2021-12-03	0.892	0.892	0.892	0.892	0.441	25,075
2021-12-02	0.894	0.894	0.876	0.880	0.435	51,200
2021-12-01	0.870	0.892	0.870	0.892	0.441	60,011
2021-11-30	0.870	0.888	0.854	0.888	0.439	102,071
2021-11-29	0.880	0.904	0.868	0.904	0.447	52,365
2021-11-26	0.904	0.908	0.880	0.908	0.449	39,417
2021-11-25	0.890	0.910	0.880	0.896	0.443	15,256
2021-11-24	0.876	0.910	0.876	0.910	0.450	30,487
2021-11-23	0.864	0.898	0.860	0.898	0.444	58,388
2021-11-22	0.864	0.886	0.860	0.886	0.438	43,686
2021-11-19	0.880	0.898	0.860	0.888	0.439	110,282
2021-11-18	0.886	0.900	0.872	0.890	0.440	91,814
2021-11-17	0.906	0.906	0.890	0.900	0.445	16,261
2021-11-16	0.910	0.910	0.894	0.900	0.445	31,125
2021-11-15	0.882	0.910	0.880	0.910	0.450	92,089
2021-11-12	0.880	0.898	0.880	0.898	0.444	35,450
2021-11-10	0.882	0.898	0.874	0.898	0.444	113,023
2021-11-09	0.886	0.904	0.880	0.904	0.447	57,157
2021-11-08	0.890	0.904	0.888	0.888	0.439	3,658
2021-11-05	0.900	0.902	0.884	0.902	0.446	28,488
2021-11-04	0.880	0.904	0.870	0.900	0.445	127,989
2021-11-03	0.906	0.906	0.880	0.880	0.435	34,319
2021-11-02	0.906	0.906	0.890	0.900	0.445	10,815
2021-10-29	0.860	0.900	0.860	0.900	0.445	105,948
2021-10-28	0.886	0.890	0.842	0.890	0.440	264,717
2021-10-27	0.890	0.902	0.880	0.902	0.446	36,107
2021-10-26	0.884	0.908	0.870	0.908	0.449	59,984
2021-10-25	0.916	0.916	0.892	0.908	0.449	26,870
2021-10-22	0.890	0.916	0.884	0.914	0.452	26,621
2021-10-21	0.916	0.916	0.880	0.912	0.451	69,307
2021-10-20	0.902	0.920	0.902	0.920	0.454	40,480
2021-10-19	0.920	0.920	0.896	0.920	0.454	23,520
2021-10-18	0.888	0.920	0.888	0.920	0.454	29,522
2021-10-15	0.910	0.920	0.900	0.900	0.445	17,559
2021-10-14	0.920	0.920	0.900	0.920	0.454	58,702

← NewerPage 21 of 21 · 1,238 trading days

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.