Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.810	0.810	0.794	0.800	0.543	19,331
2025-02-13	0.806	0.820	0.796	0.810	0.550	13,922
2025-02-12	0.806	0.820	0.796	0.810	0.550	25,584
2025-02-11	0.810	0.820	0.796	0.820	0.557	36,472
2025-02-10	0.794	0.814	0.794	0.810	0.550	49,225
2025-02-07	0.790	0.800	0.788	0.798	0.542	74,578
2025-02-06	0.792	0.804	0.790	0.796	0.541	36,587
2025-02-05	0.806	0.808	0.792	0.792	0.538	20,949
2025-02-04	0.806	0.810	0.796	0.802	0.545	6,480
2025-02-03	0.808	0.810	0.790	0.806	0.547	9,891
2025-01-31	0.794	0.812	0.786	0.808	0.549	40,750
2025-01-30	0.810	0.810	0.786	0.808	0.549	45,600
2025-01-29	0.816	0.816	0.784	0.786	0.534	45,551
2025-01-28	0.818	0.818	0.794	0.816	0.554	18,056
2025-01-27	0.802	0.820	0.786	0.820	0.557	17,288
2025-01-24	0.820	0.820	0.800	0.818	0.556	2,600
2025-01-23	0.810	0.820	0.790	0.800	0.543	6,105
2025-01-22	0.808	0.812	0.798	0.810	0.550	33,997
2025-01-21	0.828	0.828	0.808	0.810	0.550	14,699
2025-01-20	0.830	0.836	0.810	0.822	0.558	24,525
2025-01-17	0.840	0.840	0.812	0.834	0.567	24,813
2025-01-16	0.818	0.860	0.812	0.838	0.569	60,714
2025-01-15	0.800	0.820	0.780	0.818	0.556	33,137
2025-01-14	0.836	0.836	0.750	0.750	0.509	18,799
2025-01-13	0.834	0.840	0.810	0.838	0.569	31,920
2025-01-10	0.844	0.846	0.822	0.822	0.558	22,420
2025-01-09	0.856	0.856	0.810	0.846	0.575	24,058
2025-01-08	0.854	0.854	0.830	0.848	0.576	50,622
2025-01-07	0.840	0.880	0.820	0.858	0.583	183,806
2025-01-03	0.836	0.838	0.814	0.830	0.564	12,726
2025-01-02	0.806	0.840	0.798	0.810	0.550	100,547
2024-12-30	0.740	0.800	0.740	0.800	0.543	51,159
2024-12-27	0.726	0.748	0.726	0.748	0.508	34,821
2024-12-23	0.728	0.744	0.726	0.726	0.493	119,654
2024-12-20	0.736	0.740	0.726	0.738	0.501	65,828
2024-12-19	0.738	0.738	0.722	0.722	0.490	14,938
2024-12-18	0.730	0.738	0.710	0.738	0.501	41,456
2024-12-17	0.740	0.740	0.710	0.736	0.500	58,184
2024-12-16	0.738	0.752	0.730	0.740	0.503	63,361
2024-12-13	0.776	0.776	0.732	0.736	0.500	109,053
2024-12-12	0.788	0.794	0.768	0.778	0.528	102,921
2024-12-11	0.800	0.800	0.780	0.788	0.535	58,023
2024-12-10	0.798	0.800	0.792	0.798	0.542	40,226
2024-12-09	0.808	0.808	0.790	0.800	0.543	13,666
2024-12-06	0.802	0.814	0.800	0.810	0.550	33,284
2024-12-05	0.812	0.822	0.800	0.810	0.550	36,314
2024-12-04	0.822	0.822	0.800	0.812	0.552	18,393
2024-12-03	0.826	0.828	0.802	0.822	0.558	48,946
2024-12-02	0.828	0.828	0.812	0.826	0.561	19,538
2024-11-29	0.820	0.828	0.820	0.826	0.561	4,080
2024-11-28	0.818	0.820	0.808	0.820	0.557	1,219
2024-11-27	0.824	0.824	0.806	0.818	0.556	5,143
2024-11-26	0.830	0.830	0.800	0.824	0.560	17,040
2024-11-25	0.822	0.834	0.820	0.834	0.567	9,467
2024-11-22	0.836	0.836	0.820	0.820	0.557	10,490
2024-11-21	0.822	0.836	0.816	0.836	0.568	12,410
2024-11-20	0.830	0.838	0.816	0.836	0.568	72,629
2024-11-19	0.858	0.858	0.830	0.830	0.564	30,937
2024-11-18	0.840	0.860	0.830	0.858	0.583	34,728
2024-11-15	0.850	0.850	0.824	0.840	0.571	5,684

← NewerPage 8 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.