Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.834	0.834	0.818	0.820	0.557	9,448
2026-01-30	0.832	0.834	0.812	0.830	0.564	29,779
2026-01-29	0.824	0.834	0.812	0.832	0.565	33,383
2026-01-28	0.824	0.830	0.802	0.824	0.560	67,601
2026-01-27	0.812	0.828	0.800	0.822	0.558	78,232
2026-01-26	0.830	0.830	0.810	0.828	0.562	38,262
2026-01-23	0.830	0.830	0.806	0.828	0.562	29,749
2026-01-22	0.824	0.830	0.814	0.830	0.564	29,529
2026-01-21	0.824	0.824	0.800	0.824	0.560	28,270
2026-01-20	0.814	0.826	0.814	0.824	0.560	6,382
2026-01-19	0.830	0.830	0.800	0.826	0.561	25,280
2026-01-16	0.828	0.836	0.812	0.836	0.568	13,277
2026-01-15	0.820	0.830	0.790	0.830	0.564	68,289
2026-01-14	0.810	0.830	0.794	0.830	0.564	41,204
2026-01-13	0.830	0.830	0.800	0.824	0.560	45,833
2026-01-12	0.836	0.836	0.800	0.830	0.564	56,482
2026-01-09	0.816	0.836	0.806	0.836	0.568	39,546
2026-01-08	0.836	0.836	0.804	0.830	0.564	11,539
2026-01-07	0.804	0.830	0.800	0.830	0.564	78,519
2026-01-05	0.812	0.812	0.802	0.812	0.552	7,962
2026-01-02	0.810	0.826	0.790	0.816	0.554	15,868
2025-12-30	0.818	0.842	0.752	0.810	0.550	101,202
2025-12-29	0.770	0.820	0.770	0.818	0.556	62,594
2025-12-23	0.766	0.770	0.760	0.770	0.523	51,917
2025-12-22	0.760	0.774	0.760	0.766	0.520	78,929
2025-12-19	0.770	0.770	0.760	0.760	0.516	73,050
2025-12-18	0.760	0.770	0.760	0.770	0.523	200,090
2025-12-17	0.774	0.774	0.758	0.772	0.524	19,842
2025-12-16	0.758	0.772	0.758	0.772	0.524	42,118
2025-12-15	0.760	0.782	0.760	0.776	0.527	45,977
2025-12-12	0.752	0.776	0.752	0.772	0.524	33,048
2025-12-11	0.760	0.760	0.750	0.760	0.516	10,726
2025-12-10	0.752	0.768	0.750	0.766	0.520	31,782
2025-12-09	0.734	0.750	0.732	0.750	0.509	293,271
2025-12-08	0.750	0.750	0.730	0.750	0.509	46,556
2025-12-05	0.748	0.756	0.748	0.754	0.512	17,061
2025-12-04	0.740	0.746	0.728	0.746	0.507	30,750
2025-12-03	0.744	0.748	0.736	0.740	0.503	147,833
2025-12-02	0.750	0.750	0.744	0.744	0.505	11,398
2025-12-01	0.750	0.750	0.742	0.750	0.509	15,646
2025-11-28	0.756	0.756	0.742	0.756	0.514	28,987
2025-11-27	0.752	0.756	0.740	0.756	0.514	15,026
2025-11-26	0.744	0.756	0.744	0.756	0.514	9,185
2025-11-25	0.764	0.764	0.742	0.754	0.512	36,631
2025-11-24	0.756	0.768	0.756	0.760	0.516	27,345
2025-11-21	0.768	0.768	0.758	0.760	0.516	13,947
2025-11-20	0.772	0.772	0.762	0.768	0.522	7,140
2025-11-19	0.762	0.776	0.762	0.772	0.524	16,311
2025-11-18	0.788	0.788	0.762	0.778	0.528	9,050
2025-11-17	0.794	0.794	0.770	0.788	0.535	41,232
2025-11-14	0.770	0.794	0.762	0.794	0.539	20,178
2025-11-13	0.782	0.794	0.768	0.768	0.522	14,244
2025-11-12	0.788	0.790	0.780	0.782	0.531	2,632
2025-11-10	0.770	0.790	0.768	0.790	0.537	20,695
2025-11-07	0.784	0.784	0.768	0.768	0.522	4,510
2025-11-06	0.770	0.784	0.770	0.784	0.533	2,726
2025-11-05	0.790	0.790	0.760	0.786	0.534	98,833
2025-11-04	0.800	0.800	0.770	0.786	0.534	52,657
2025-11-03	0.812	0.812	0.790	0.800	0.543	1,659
2025-10-31	0.808	0.810	0.800	0.808	0.549	12,334

← NewerPage 4 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.