Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.818	0.818	0.810	0.810	0.550	8,184
2025-08-06	0.828	0.828	0.808	0.820	0.557	18,089
2025-08-05	0.822	0.830	0.810	0.828	0.562	33,319
2025-08-04	0.838	0.838	0.820	0.834	0.567	11,391
2025-08-01	0.816	0.838	0.810	0.838	0.569	28,866
2025-07-31	0.838	0.838	0.810	0.838	0.569	30,312
2025-07-30	0.838	0.838	0.826	0.826	0.561	9,991
2025-07-29	0.826	0.840	0.826	0.838	0.569	1,375
2025-07-28	0.846	0.846	0.810	0.840	0.571	43,850
2025-07-25	0.840	0.844	0.812	0.844	0.573	14,127
2025-07-24	0.848	0.848	0.820	0.846	0.575	13,492
2025-07-23	0.826	0.850	0.810	0.848	0.576	58,667
2025-07-22	0.820	0.840	0.820	0.840	0.571	35,632
2025-07-21	0.846	0.846	0.790	0.836	0.568	129,864
2025-07-18	0.840	0.850	0.840	0.846	0.575	11,175
2025-07-17	0.834	0.848	0.832	0.840	0.571	27,438
2025-07-16	0.840	0.840	0.834	0.834	0.567	2,935
2025-07-15	0.844	0.844	0.834	0.836	0.568	4,740
2025-07-14	0.848	0.850	0.834	0.844	0.573	14,359
2025-07-11	0.840	0.850	0.834	0.840	0.571	19,233
2025-07-10	0.850	0.850	0.842	0.842	0.572	9,351
2025-07-09	0.846	0.852	0.844	0.844	0.573	9,600
2025-07-08	0.852	0.852	0.840	0.842	0.572	10,275
2025-07-07	0.848	0.852	0.848	0.848	0.576	18,880
2025-07-04	0.840	0.848	0.836	0.848	0.576	16,682
2025-07-03	0.850	0.850	0.842	0.844	0.573	17,489
2025-07-02	0.850	0.852	0.838	0.850	0.577	43,705
2025-07-01	0.848	0.850	0.838	0.840	0.571	5,249
2025-06-30	0.848	0.852	0.836	0.848	0.576	11,368
2025-06-27	0.842	0.848	0.834	0.848	0.576	16,281
2025-06-26	0.842	0.844	0.830	0.844	0.573	18,807
2025-06-25	0.840	0.850	0.840	0.842	0.572	9,904
2025-06-24	0.858	0.858	0.824	0.840	0.571	7,681
2025-06-23	0.870	0.870	0.840	0.860	0.584	28,422
2025-06-20	0.862	0.888	0.842	0.876	0.595	40,816
2025-06-18	0.846	0.864	0.844	0.862	0.586	4,837
2025-06-17	0.846	0.868	0.846	0.864	0.587	2,248
2025-06-16	0.856	0.872	0.846	0.860	0.584	15,210
2025-06-13	0.846	0.886	0.846	0.872	0.592	54,410
2025-06-12	0.860	0.870	0.840	0.846	0.575	22,008
2025-06-11	0.856	0.920	0.832	0.870	0.591	266,320
2025-06-10	0.858	0.858	0.844	0.858	0.583	4,828
2025-06-09	0.854	0.858	0.840	0.844	0.573	9,155
2025-06-06	0.840	0.854	0.836	0.854	0.580	10,138
2025-06-05	0.850	0.852	0.842	0.842	0.572	13,576
2025-06-04	0.852	0.854	0.820	0.852	0.579	23,863
2025-06-03	0.868	0.868	0.834	0.854	0.580	29,216
2025-06-02	0.840	0.872	0.840	0.870	0.591	34,471
2025-05-30	0.870	0.870	0.840	0.840	0.571	54,118
2025-05-29	0.878	0.878	0.860	0.870	0.591	20,491
2025-05-28	0.880	0.882	0.862	0.880	0.598	27,861
2025-05-27	0.870	0.888	0.866	0.882	0.599	7,381
2025-05-26	0.880	0.892	0.868	0.870	0.591	20,097
2025-05-23	0.886	0.892	0.868	0.880	0.598	21,716
2025-05-22	0.870	0.886	0.866	0.886	0.602	10,436
2025-05-21	0.880	0.890	0.868	0.880	0.598	25,537
2025-05-20	0.866	0.892	0.866	0.880	0.598	10,725
2025-05-19	0.892	0.892	0.862	0.890	0.605	15,093
2025-05-16	0.894	0.894	0.872	0.892	0.606	11,386
2025-05-15	0.872	0.892	0.860	0.892	0.606	35,773

← NewerPage 6 of 21 · 1,237 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.