Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.576	0.582	0.572	0.580	0.580	214,074
2026-10-15	0.572	0.584	0.566	0.576	0.576	664,696
2026-10-14	0.570	0.572	0.570	0.570	0.570	80,091
2026-10-13	0.566	0.570	0.566	0.570	0.570	48,910
2026-10-12	0.572	0.572	0.568	0.570	0.570	95,394
2026-10-09	0.568	0.572	0.568	0.570	0.570	471,496
2026-10-08	0.570	0.570	0.568	0.568	0.568	138,835
2026-10-07	0.570	0.570	0.566	0.570	0.570	30,467
2026-10-06	0.568	0.570	0.566	0.570	0.570	15,280
2026-10-05	0.564	0.570	0.564	0.564	0.564	50,156
2026-10-02	0.570	0.570	0.564	0.570	0.570	105,686
2026-10-01	0.566	0.570	0.564	0.570	0.570	101,132
2026-09-30	0.564	0.564	0.562	0.564	0.564	53,845
2026-09-29	0.568	0.570	0.560	0.564	0.564	336,388
2026-09-28	0.574	0.574	0.568	0.570	0.570	633,985
2026-09-25	0.570	0.574	0.568	0.568	0.568	32,064
2026-09-24	0.572	0.572	0.564	0.566	0.566	81,354
2026-09-23	0.570	0.570	0.566	0.566	0.566	36,677
2026-09-22	0.568	0.572	0.566	0.568	0.568	75,654
2026-09-21	0.568	0.570	0.568	0.568	0.568	39,144
2026-09-18	0.574	0.574	0.568	0.572	0.572	29,689
2026-09-17	0.568	0.572	0.564	0.572	0.572	26,686
2026-09-16	0.564	0.570	0.564	0.568	0.568	1,192
2026-09-15	0.566	0.570	0.562	0.570	0.570	58,509
2026-09-14	0.568	0.570	0.564	0.566	0.566	35,787
2026-09-11	0.564	0.570	0.564	0.570	0.570	31,537
2026-09-10	0.570	0.570	0.562	0.568	0.568	144,513
2026-09-09	0.566	0.570	0.566	0.568	0.568	78,881
2026-09-08	0.570	0.578	0.566	0.570	0.570	42,715
2026-09-07	0.570	0.570	0.564	0.568	0.568	6,810
2026-09-04	0.570	0.570	0.562	0.568	0.568	56,038
2026-09-03	0.572	0.574	0.544	0.570	0.570	141,267
2026-09-02	0.570	0.570	0.568	0.570	0.570	124,636
2026-09-01	0.570	0.570	0.568	0.570	0.570	30,762
2026-08-31	0.568	0.570	0.568	0.570	0.570	91,270
2026-08-28	0.570	0.570	0.568	0.568	0.568	153,043
2026-08-27	0.572	0.572	0.568	0.568	0.568	49,809
2026-08-26	0.568	0.574	0.568	0.568	0.568	109,794
2026-08-25	0.574	0.574	0.568	0.570	0.570	32,373
2026-08-24	0.570	0.570	0.568	0.570	0.570	108,700
2026-08-21	0.570	0.570	0.568	0.570	0.570	19,069
2026-08-20	0.568	0.570	0.568	0.568	0.568	40,639
2026-08-19	0.572	0.572	0.568	0.568	0.568	23,640
2026-08-18	0.570	0.570	0.568	0.568	0.568	167,266
2026-08-17	0.570	0.574	0.566	0.570	0.570	248,225
2026-08-14	0.570	0.572	0.568	0.570	0.570	60,661
2026-08-13	0.570	0.570	0.568	0.570	0.570	130,830
2026-08-12	0.570	0.570	0.568	0.570	0.570	50,638
2026-08-11	0.570	0.570	0.568	0.570	0.570	65,422
2026-08-10	0.572	0.572	0.568	0.568	0.568	62,233
2026-08-07	0.570	0.570	0.568	0.570	0.570	32,594
2026-08-06	0.574	0.574	0.568	0.568	0.568	88,013
2026-08-05	0.576	0.576	0.568	0.572	0.572	52,034
2026-08-04	0.570	0.574	0.568	0.568	0.568	127,581
2026-08-03	0.570	0.576	0.570	0.570	0.570	136,094
2026-07-31	0.572	0.572	0.568	0.570	0.570	47,818
2026-07-30	0.568	0.572	0.568	0.570	0.570	51,428
2026-07-29	0.574	0.574	0.568	0.568	0.568	83,315
2026-07-28	0.574	0.574	0.568	0.568	0.568	666,639
2026-07-27	0.570	0.574	0.570	0.570	0.570	84,100

Page 1 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.