ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	10.750	10.850	10.600	10.700	10.484	8,418
2024-08-19	10.850	10.850	10.650	10.750	10.533	2,996
2024-08-16	10.800	10.950	10.700	10.850	10.631	3,396
2024-08-14	10.300	11.250	10.100	10.800	10.582	13,459
2024-08-13	10.350	10.650	10.200	10.250	10.043	4,709
2024-08-12	10.350	10.350	10.250	10.350	10.141	762
2024-08-09	10.000	10.350	10.000	10.350	10.141	2,733
2024-08-08	10.000	10.000	9.900	10.000	9.798	2,543
2024-08-07	10.000	10.350	9.980	10.200	9.994	2,812
2024-08-06	10.000	10.400	9.980	10.100	9.896	3,786
2024-08-05	10.250	10.250	9.400	9.900	9.700	26,925
2024-08-02	10.500	10.650	10.250	10.300	10.092	5,713
2024-08-01	10.700	10.750	10.450	10.700	10.484	4,954
2024-07-31	10.600	10.850	10.350	10.350	10.141	4,780
2024-07-30	10.700	10.700	10.500	10.500	10.288	1,177
2024-07-29	10.400	10.750	10.400	10.450	10.239	2,109
2024-07-26	10.350	10.700	10.250	10.350	10.141	8,016
2024-07-25	10.750	10.800	10.200	10.450	10.239	6,676
2024-07-24	11.200	11.200	10.400	10.800	10.582	11,118
2024-07-23	11.350	11.400	11.000	11.200	10.974	2,623
2024-07-22	11.400	11.400	11.100	11.400	11.170	2,870
2024-07-19	11.350	11.350	11.150	11.300	11.072	1,962
2024-07-18	11.200	11.400	11.050	11.400	11.170	2,278
2024-07-17	11.300	11.400	11.000	11.200	10.974	4,745
2024-07-16	11.800	11.850	11.200	11.350	11.121	5,860
2024-07-15	12.000	12.000	11.700	11.850	11.611	3,672
2024-07-12	11.800	12.100	11.650	12.000	11.758	7,981
2024-07-11	11.800	12.100	11.550	12.000	11.758	19,135
2024-07-10	11.400	11.750	11.400	11.750	11.513	12,351
2024-07-09	11.650	11.650	11.350	11.500	11.268	9,894
2024-07-08	11.300	11.650	11.000	11.650	11.415	8,920
2024-07-05	11.350	11.350	10.950	11.250	11.023	5,629
2024-07-04	11.350	11.500	10.900	11.100	10.876	16,827
2024-07-03	11.850	11.900	11.000	11.450	11.219	17,245
2024-07-02	11.900	11.950	11.450	11.750	11.513	14,239
2024-07-01	11.900	12.200	11.400	11.800	11.562	27,648
2024-06-28	12.000	12.000	11.550	11.700	11.464	20,725
2024-06-27	12.050	12.200	11.650	11.900	11.660	28,802
2024-06-26	10.800	12.100	10.800	12.050	11.807	129,286
2024-06-25	10.700	10.800	10.650	10.800	10.582	7,641
2024-06-24	10.750	10.800	10.650	10.800	10.582	6,682
2024-06-21	10.650	10.800	10.650	10.700	10.484	2,823
2024-06-20	10.800	10.800	10.650	10.800	10.582	3,213
2024-06-19	10.700	10.800	10.700	10.800	10.582	4,147
2024-06-18	10.750	10.750	10.550	10.700	10.484	2,030
2024-06-17	10.600	10.800	10.600	10.750	10.533	1,341
2024-06-14	10.550	10.750	10.550	10.750	10.533	2,048
2024-06-13	10.800	10.800	10.550	10.550	10.337	2,281
2024-06-12	11.100	11.100	10.500	10.750	10.533	4,880
2024-06-11	10.650	11.150	10.650	10.950	10.729	17,246
2024-06-10	10.800	10.950	10.500	10.800	10.582	21,332
2024-06-07	10.800	11.100	10.800	10.800	10.582	5,772
2024-06-06	10.950	11.200	10.750	11.000	10.778	12,269
2024-06-05	10.150	11.300	10.150	10.900	10.680	87,395
2024-06-04	10.150	10.200	10.000	10.200	9.994	1,754
2024-06-03	10.100	10.200	10.000	10.200	9.994	2,809
2024-05-31	10.150	10.150	9.900	9.900	9.700	3,902
2024-05-29	10.500	10.700	9.800	10.000	9.798	13,480
2024-05-28	10.500	10.500	10.200	10.450	10.239	47,342
2024-05-27	10.500	10.500	10.100	10.450	10.239	13,081

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-11	0.2100 PLN
2023-07-17	0.0700 PLN
2022-06-08	0.1500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.