ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	10.250	10.500	10.050	10.250	10.043	9,229
2024-05-23	10.250	10.650	10.100	10.400	10.190	9,119
2024-05-22	10.700	10.850	10.200	10.350	10.141	10,611
2024-05-21	9.720	10.550	9.700	10.550	10.337	27,002
2024-05-20	9.920	9.960	9.620	9.800	9.602	22,122
2024-05-17	10.000	10.100	9.700	9.960	9.759	14,808
2024-05-16	10.750	10.800	10.000	10.200	9.994	35,493
2024-05-15	10.900	11.000	10.700	10.950	10.729	6,578
2024-05-14	10.250	11.150	10.250	10.700	10.484	32,164
2024-05-13	9.700	10.300	9.700	10.250	10.043	17,961
2024-05-10	9.960	9.960	9.760	9.820	9.622	13,089
2024-05-09	9.700	9.900	9.700	9.760	9.563	8,766
2024-05-08	9.800	9.980	9.540	9.700	9.504	29,026
2024-05-07	10.150	10.300	9.800	9.940	9.739	35,767
2024-05-06	10.200	10.450	10.150	10.150	9.945	20,894
2024-05-02	10.700	10.750	10.500	10.550	10.337	7,901
2024-04-30	10.850	11.000	10.800	10.950	10.729	5,904
2024-04-29	11.000	11.150	10.850	11.000	10.778	4,070
2024-04-26	10.800	11.300	10.800	10.950	10.729	12,122
2024-04-25	10.900	11.200	10.600	10.800	10.582	5,579
2024-04-24	11.200	11.200	10.850	10.850	10.631	4,139
2024-04-23	11.300	11.300	10.950	10.950	10.729	4,656
2024-04-22	10.950	11.350	10.950	11.300	11.072	9,779
2024-04-19	11.350	11.500	10.800	10.900	10.680	10,288
2024-04-18	11.050	11.400	10.750	11.300	11.072	11,575
2024-04-17	10.700	11.100	10.300	11.000	10.778	32,028
2024-04-16	10.900	10.900	10.200	10.700	10.484	26,684
2024-04-15	11.750	11.750	10.850	11.100	10.876	19,313
2024-04-12	11.700	11.900	11.500	11.750	11.513	10,029
2024-04-11	11.750	11.800	11.600	11.750	11.513	15,859
2024-04-10	11.900	11.900	11.700	11.750	11.513	12,258
2024-04-09	12.000	12.150	11.650	11.900	11.660	30,921
2024-04-08	11.500	12.200	11.500	12.000	11.758	33,864
2024-04-05	11.250	11.750	10.850	11.250	11.023	28,404
2024-04-04	11.500	11.650	11.050	11.300	11.072	29,060
2024-04-03	11.800	11.850	11.400	11.500	11.268	80,741
2024-04-02	12.850	12.850	12.100	12.300	12.052	41,449
2024-03-28	12.950	13.150	12.600	12.850	12.591	19,883
2024-03-27	12.900	13.050	12.500	12.900	12.640	18,971
2024-03-26	13.000	13.000	12.200	12.700	12.444	37,109
2024-03-25	13.600	13.950	12.900	13.000	12.738	30,637
2024-03-22	13.950	13.950	13.300	13.600	13.325	9,864
2024-03-21	13.500	13.950	13.350	13.950	13.668	3,471
2024-03-20	13.900	14.000	13.500	13.500	13.227	7,129
2024-03-19	14.100	14.300	13.000	13.800	13.521	26,252
2024-03-18	14.300	14.400	14.050	14.300	14.011	60,280
2024-03-15	14.300	14.450	14.200	14.200	13.913	24,844
2024-03-14	13.600	14.450	13.500	14.300	14.011	59,441
2024-03-13	12.900	13.600	12.850	13.500	13.227	51,164
2024-03-12	12.250	12.850	12.250	12.800	12.542	28,538
2024-03-11	12.300	12.350	11.650	12.250	12.003	38,572
2024-03-08	12.350	12.400	11.850	12.300	12.052	11,507
2024-03-07	12.500	12.900	11.550	12.450	12.199	96,895
2024-03-06	13.400	13.450	12.800	12.900	12.640	72,304
2024-03-05	12.000	13.700	12.000	13.150	12.885	202,561
2024-03-04	11.900	12.000	11.500	11.900	11.660	85,911
2024-03-01	10.750	11.600	10.350	11.200	10.974	36,675
2024-02-29	10.300	11.250	10.100	10.750	10.533	35,915
2024-02-28	9.560	10.500	9.560	10.300	10.092	28,003
2024-02-27	9.500	9.600	9.500	9.600	9.406	14,235

← NewerPage 11 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.