Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.864	0.888	0.850	0.870	0.591	46,243
2025-05-13	0.892	0.900	0.852	0.864	0.587	91,187
2025-05-12	0.922	0.922	0.888	0.900	0.611	41,575
2025-05-09	0.920	0.930	0.900	0.914	0.621	39,116
2025-05-08	0.922	0.930	0.880	0.918	0.624	103,171
2025-05-07	0.910	0.930	0.910	0.922	0.626	10,957
2025-05-06	0.930	0.930	0.910	0.924	0.628	31,853
2025-05-05	0.920	0.938	0.918	0.922	0.626	28,380
2025-05-02	0.896	0.940	0.860	0.930	0.632	166,929
2025-04-30	0.858	0.940	0.842	0.896	0.609	437,108
2025-04-29	0.858	0.860	0.840	0.858	0.583	54,058
2025-04-28	0.840	0.856	0.820	0.848	0.576	168,302
2025-04-25	0.788	0.818	0.772	0.818	0.556	183,791
2025-04-24	0.780	0.800	0.760	0.790	0.537	64,795
2025-04-23	0.786	0.790	0.774	0.790	0.537	15,926
2025-04-22	0.798	0.804	0.770	0.786	0.534	117,504
2025-04-17	0.798	0.802	0.786	0.800	0.543	35,417
2025-04-16	0.790	0.800	0.782	0.798	0.542	43,641
2025-04-15	0.774	0.802	0.752	0.780	0.530	92,296
2025-04-14	0.770	0.770	0.756	0.770	0.523	20,205
2025-04-11	0.764	0.770	0.754	0.770	0.523	8,006
2025-04-10	0.770	0.770	0.754	0.764	0.519	10,425
2025-04-09	0.766	0.770	0.752	0.770	0.523	3,575
2025-04-08	0.768	0.788	0.752	0.766	0.520	16,934
2025-04-07	0.762	0.770	0.740	0.768	0.522	61,322
2025-04-04	0.782	0.782	0.760	0.770	0.523	44,508
2025-04-03	0.782	0.800	0.782	0.788	0.535	15,787
2025-04-02	0.806	0.808	0.788	0.800	0.543	15,138
2025-04-01	0.802	0.810	0.782	0.808	0.549	36,669
2025-03-31	0.802	0.830	0.770	0.802	0.545	187,611
2025-03-28	0.784	0.788	0.766	0.768	0.522	28,310
2025-03-27	0.784	0.790	0.766	0.784	0.533	56,016
2025-03-26	0.770	0.784	0.764	0.784	0.533	145,662
2025-03-25	0.778	0.788	0.762	0.782	0.531	94,026
2025-03-24	0.780	0.780	0.760	0.770	0.523	41,171
2025-03-21	0.772	0.784	0.764	0.780	0.530	30,772
2025-03-20	0.770	0.778	0.760	0.764	0.519	11,863
2025-03-19	0.760	0.774	0.756	0.770	0.523	28,624
2025-03-18	0.770	0.780	0.756	0.760	0.516	33,054
2025-03-17	0.760	0.776	0.750	0.770	0.523	67,343
2025-03-14	0.782	0.782	0.758	0.780	0.530	24,507
2025-03-13	0.758	0.782	0.750	0.782	0.531	8,437
2025-03-12	0.760	0.782	0.750	0.782	0.531	41,045
2025-03-11	0.766	0.766	0.750	0.758	0.515	20,762
2025-03-10	0.794	0.796	0.750	0.750	0.509	137,362
2025-03-07	0.788	0.794	0.788	0.794	0.539	17,150
2025-03-06	0.788	0.790	0.770	0.788	0.535	9,817
2025-03-05	0.792	0.794	0.770	0.788	0.535	19,100
2025-03-04	0.770	0.794	0.760	0.794	0.539	64,907
2025-03-03	0.770	0.778	0.760	0.778	0.528	20,272
2025-02-28	0.784	0.786	0.764	0.770	0.523	46,591
2025-02-27	0.794	0.794	0.750	0.788	0.535	92,836
2025-02-26	0.796	0.800	0.794	0.800	0.543	40,092
2025-02-25	0.800	0.802	0.792	0.802	0.545	30,429
2025-02-24	0.800	0.800	0.792	0.794	0.539	12,880
2025-02-21	0.800	0.800	0.796	0.800	0.543	5,515
2025-02-20	0.798	0.800	0.790	0.800	0.543	16,715
2025-02-19	0.794	0.804	0.790	0.800	0.543	16,759
2025-02-18	0.808	0.808	0.792	0.804	0.546	24,203
2025-02-17	0.800	0.808	0.794	0.808	0.549	7,478

← NewerPage 7 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.