Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.810	0.810	0.790	0.804	0.546	39,519
2025-10-29	0.808	0.810	0.804	0.810	0.550	12,370
2025-10-28	0.816	0.816	0.804	0.808	0.549	15,915
2025-10-27	0.794	0.818	0.794	0.818	0.556	8,727
2025-10-24	0.804	0.804	0.794	0.804	0.546	5,964
2025-10-23	0.820	0.820	0.796	0.804	0.546	22,175
2025-10-22	0.810	0.820	0.810	0.812	0.552	16,239
2025-10-21	0.804	0.810	0.804	0.810	0.550	5,273
2025-10-20	0.792	0.804	0.792	0.804	0.546	4,559
2025-10-17	0.800	0.800	0.790	0.800	0.543	11,520
2025-10-16	0.804	0.814	0.790	0.804	0.546	16,827
2025-10-15	0.816	0.824	0.800	0.812	0.552	16,697
2025-10-14	0.822	0.824	0.800	0.824	0.560	26,569
2025-10-13	0.820	0.820	0.800	0.800	0.543	49,875
2025-10-10	0.840	0.848	0.816	0.828	0.562	50,932
2025-10-09	0.842	0.852	0.830	0.852	0.579	16,800
2025-10-08	0.856	0.860	0.840	0.858	0.583	26,890
2025-10-07	0.854	0.868	0.854	0.868	0.590	2,067
2025-10-06	0.846	0.868	0.840	0.868	0.590	30,397
2025-10-03	0.854	0.872	0.846	0.864	0.587	8,994
2025-10-02	0.858	0.868	0.850	0.866	0.588	8,098
2025-10-01	0.850	0.868	0.840	0.868	0.590	32,305
2025-09-30	0.858	0.868	0.848	0.868	0.590	52,336
2025-09-29	0.868	0.884	0.852	0.854	0.580	24,232
2025-09-26	0.860	0.862	0.850	0.862	0.586	3,093
2025-09-25	0.880	0.880	0.842	0.866	0.588	52,047
2025-09-24	0.854	0.884	0.850	0.880	0.598	46,639
2025-09-23	0.870	0.870	0.850	0.868	0.590	24,283
2025-09-22	0.866	0.890	0.854	0.872	0.592	29,087
2025-09-19	0.868	0.874	0.854	0.868	0.590	20,173
2025-09-18	0.868	0.868	0.852	0.868	0.590	13,446
2025-09-17	0.850	0.866	0.834	0.864	0.587	26,637
2025-09-16	0.840	0.866	0.840	0.858	0.583	21,425
2025-09-15	0.850	0.872	0.832	0.854	0.580	47,736
2025-09-12	0.880	0.880	0.850	0.868	0.590	51,913
2025-09-11	0.858	0.880	0.850	0.880	0.598	53,893
2025-09-10	0.840	0.860	0.810	0.858	0.583	175,706
2025-09-09	0.810	0.890	0.810	0.860	0.584	515,791
2025-09-08	0.790	0.810	0.790	0.810	0.550	41,132
2025-09-05	0.792	0.800	0.790	0.800	0.543	2,937
2025-09-04	0.794	0.800	0.794	0.798	0.542	3,578
2025-09-03	0.800	0.800	0.794	0.794	0.539	8,144
2025-09-02	0.800	0.800	0.792	0.800	0.543	9,746
2025-09-01	0.800	0.800	0.798	0.800	0.543	2,730
2025-08-29	0.804	0.808	0.794	0.808	0.549	10,762
2025-08-28	0.800	0.808	0.780	0.808	0.549	30,601
2025-08-27	0.800	0.804	0.784	0.800	0.543	31,810
2025-08-26	0.808	0.808	0.798	0.798	0.542	8,315
2025-08-25	0.810	0.810	0.800	0.808	0.549	24,836
2025-08-22	0.820	0.820	0.802	0.816	0.554	37,540
2025-08-21	0.810	0.820	0.810	0.820	0.557	85,005
2025-08-20	0.808	0.818	0.800	0.810	0.550	35,249
2025-08-19	0.810	0.820	0.802	0.820	0.557	12,205
2025-08-18	0.812	0.820	0.812	0.820	0.557	15,638
2025-08-14	0.822	0.828	0.814	0.828	0.562	16,045
2025-08-13	0.820	0.820	0.800	0.820	0.557	25,412
2025-08-12	0.800	0.820	0.798	0.820	0.557	36,935
2025-08-11	0.810	0.810	0.804	0.804	0.546	15,085
2025-08-08	0.810	0.818	0.804	0.810	0.550	29,073
2025-08-07	0.818	0.818	0.810	0.810	0.550	8,184

← NewerPage 5 of 21 · 1,236 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.