Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.796	0.826	0.796	0.826	0.561	118,086
2026-04-28	0.812	0.812	0.794	0.794	0.539	10,541
2026-04-27	0.786	0.810	0.780	0.810	0.550	63,439
2026-04-24	0.796	0.796	0.790	0.796	0.541	3,172
2026-04-23	0.796	0.798	0.784	0.796	0.541	10,406
2026-04-22	0.786	0.798	0.776	0.798	0.542	11,603
2026-04-21	0.780	0.786	0.774	0.786	0.534	3,759
2026-04-20	0.786	0.786	0.780	0.786	0.534	9,414
2026-04-17	0.792	0.792	0.784	0.790	0.537	3,448
2026-04-16	0.800	0.800	0.776	0.792	0.538	10,685
2026-04-15	0.792	0.806	0.786	0.798	0.542	9,045
2026-04-14	0.794	0.794	0.784	0.790	0.537	3,259
2026-04-13	0.784	0.798	0.784	0.790	0.537	31,516
2026-04-10	0.786	0.786	0.770	0.784	0.533	10,982
2026-04-09	0.792	0.792	0.770	0.786	0.534	14,505
2026-04-08	0.780	0.792	0.760	0.792	0.538	36,235
2026-04-07	0.792	0.792	0.770	0.790	0.537	11,229
2026-04-02	0.792	0.792	0.784	0.792	0.538	2,806
2026-04-01	0.786	0.796	0.762	0.792	0.538	10,058
2026-03-31	0.798	0.798	0.786	0.798	0.542	1,251
2026-03-30	0.792	0.796	0.786	0.796	0.541	8,439
2026-03-27	0.796	0.796	0.786	0.796	0.541	15,154
2026-03-26	0.800	0.800	0.786	0.786	0.534	6,148
2026-03-25	0.794	0.798	0.790	0.798	0.542	14,517
2026-03-24	0.800	0.800	0.796	0.798	0.542	2,257
2026-03-23	0.800	0.808	0.792	0.792	0.538	9,951
2026-03-20	0.806	0.818	0.798	0.808	0.549	11,631
2026-03-19	0.806	0.808	0.798	0.806	0.547	5,274
2026-03-18	0.792	0.808	0.792	0.800	0.543	22,015
2026-03-17	0.808	0.808	0.792	0.794	0.539	7,968
2026-03-16	0.806	0.810	0.790	0.800	0.543	40,153
2026-03-13	0.800	0.806	0.786	0.806	0.547	16,823
2026-03-12	0.810	0.810	0.790	0.790	0.537	28,992
2026-03-11	0.810	0.814	0.806	0.808	0.549	8,958
2026-03-10	0.798	0.806	0.790	0.806	0.547	17,069
2026-03-09	0.800	0.806	0.780	0.794	0.539	20,414
2026-03-06	0.792	0.814	0.792	0.812	0.552	12,982
2026-03-05	0.798	0.806	0.796	0.800	0.543	7,276
2026-03-04	0.790	0.804	0.784	0.798	0.542	19,124
2026-03-03	0.804	0.810	0.792	0.808	0.549	5,705
2026-03-02	0.806	0.812	0.802	0.810	0.550	6,746
2026-02-27	0.814	0.818	0.814	0.816	0.554	4,542
2026-02-26	0.808	0.816	0.802	0.806	0.547	9,056
2026-02-25	0.810	0.816	0.804	0.810	0.550	17,154
2026-02-24	0.804	0.810	0.800	0.808	0.549	24,656
2026-02-23	0.814	0.814	0.802	0.814	0.553	21,903
2026-02-20	0.820	0.830	0.812	0.812	0.552	11,887
2026-02-19	0.836	0.836	0.826	0.830	0.564	13,141
2026-02-18	0.818	0.836	0.816	0.836	0.568	33,479
2026-02-17	0.818	0.818	0.816	0.818	0.556	5,683
2026-02-16	0.826	0.828	0.820	0.820	0.557	4,333
2026-02-13	0.816	0.824	0.816	0.824	0.560	6,424
2026-02-12	0.820	0.832	0.820	0.820	0.557	21,583
2026-02-11	0.826	0.826	0.820	0.820	0.557	8,395
2026-02-10	0.830	0.830	0.820	0.826	0.561	6,505
2026-02-09	0.830	0.832	0.822	0.822	0.558	14,571
2026-02-06	0.826	0.830	0.820	0.828	0.562	16,046
2026-02-05	0.832	0.832	0.820	0.832	0.565	8,337
2026-02-04	0.830	0.830	0.818	0.830	0.564	15,382
2026-02-03	0.820	0.830	0.820	0.830	0.564	14,201

← NewerPage 3 of 5 · 249 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.