ZUE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 9.200 | 9.500 | 9.200 | 9.500 | 9.308 | 7,912 |
| 2024-02-23 | 9.200 | 9.460 | 9.100 | 9.400 | 9.210 | 12,552 |
| 2024-02-22 | 9.300 | 9.300 | 9.060 | 9.200 | 9.014 | 7,002 |
| 2024-02-21 | 9.280 | 9.280 | 9.060 | 9.160 | 8.975 | 6,978 |
| 2024-02-20 | 9.020 | 9.480 | 9.020 | 9.300 | 9.112 | 33,361 |
| 2024-02-19 | 9.160 | 9.160 | 8.980 | 9.140 | 8.955 | 1,599 |
| 2024-02-16 | 8.880 | 9.100 | 8.820 | 9.100 | 8.916 | 4,394 |
| 2024-02-15 | 9.060 | 9.100 | 8.860 | 9.000 | 8.818 | 1,405 |
| 2024-02-14 | 8.840 | 9.100 | 8.840 | 9.100 | 8.916 | 3,437 |
| 2024-02-13 | 9.140 | 9.140 | 8.800 | 8.960 | 8.779 | 11,122 |
| 2024-02-12 | 9.400 | 9.480 | 8.980 | 9.200 | 9.014 | 7,221 |
| 2024-02-09 | 9.440 | 9.480 | 9.100 | 9.360 | 9.171 | 2,831 |
| 2024-02-08 | 9.260 | 9.480 | 9.100 | 9.180 | 8.995 | 2,584 |
| 2024-02-07 | 9.100 | 9.300 | 9.040 | 9.060 | 8.877 | 5,642 |
| 2024-02-06 | 9.320 | 9.340 | 8.920 | 9.160 | 8.975 | 6,576 |
| 2024-02-05 | 9.360 | 9.580 | 9.180 | 9.340 | 9.151 | 15,365 |
| 2024-02-02 | 9.480 | 9.640 | 9.280 | 9.280 | 9.093 | 9,671 |
| 2024-02-01 | 9.400 | 9.680 | 9.260 | 9.440 | 9.249 | 17,850 |
| 2024-01-31 | 9.020 | 9.400 | 9.000 | 9.320 | 9.132 | 42,619 |
| 2024-01-30 | 9.020 | 9.040 | 8.900 | 9.020 | 8.838 | 15,509 |
| 2024-01-29 | 8.900 | 9.060 | 8.820 | 9.040 | 8.858 | 5,565 |
| 2024-01-26 | 8.900 | 9.100 | 8.900 | 8.920 | 8.740 | 12,908 |
| 2024-01-25 | 8.800 | 8.980 | 8.660 | 8.980 | 8.799 | 19,237 |
| 2024-01-24 | 8.660 | 8.780 | 8.600 | 8.780 | 8.603 | 31,146 |
| 2024-01-23 | 8.440 | 8.660 | 8.320 | 8.500 | 8.328 | 8,436 |
| 2024-01-22 | 8.220 | 8.460 | 8.120 | 8.420 | 8.250 | 9,299 |
| 2024-01-19 | 8.140 | 8.300 | 8.140 | 8.200 | 8.034 | 4,148 |
| 2024-01-18 | 8.020 | 8.280 | 7.980 | 8.140 | 7.976 | 11,548 |
| 2024-01-17 | 8.060 | 8.140 | 7.940 | 8.040 | 7.878 | 5,722 |
| 2024-01-16 | 8.100 | 8.100 | 8.000 | 8.000 | 7.839 | 6,739 |
| 2024-01-15 | 8.160 | 8.360 | 8.100 | 8.100 | 7.936 | 9,344 |
| 2024-01-12 | 8.260 | 8.400 | 8.160 | 8.380 | 8.211 | 7,453 |
| 2024-01-11 | 8.500 | 8.500 | 8.160 | 8.240 | 8.074 | 10,205 |
| 2024-01-10 | 8.400 | 8.500 | 8.220 | 8.460 | 8.289 | 9,901 |
| 2024-01-09 | 8.300 | 8.400 | 8.160 | 8.380 | 8.211 | 12,306 |
| 2024-01-08 | 7.860 | 8.480 | 7.860 | 8.300 | 8.132 | 83,272 |
| 2024-01-05 | 7.700 | 7.840 | 7.700 | 7.800 | 7.643 | 12,387 |
| 2024-01-04 | 7.840 | 7.860 | 7.620 | 7.780 | 7.623 | 26,086 |
| 2024-01-03 | 7.980 | 8.000 | 7.800 | 7.860 | 7.701 | 27,703 |
| 2024-01-02 | 8.200 | 8.200 | 7.820 | 7.980 | 7.819 | 60,433 |
| 2023-12-29 | 8.080 | 8.220 | 8.080 | 8.220 | 8.054 | 17,802 |
| 2023-12-28 | 7.940 | 8.120 | 7.940 | 8.020 | 7.858 | 31,192 |
| 2023-12-27 | 7.660 | 8.180 | 7.620 | 7.940 | 7.780 | 55,029 |
| 2023-12-22 | 7.340 | 7.720 | 7.340 | 7.580 | 7.427 | 57,222 |
| 2023-12-21 | 7.180 | 7.260 | 7.100 | 7.200 | 7.055 | 1,469 |
| 2023-12-20 | 7.280 | 7.300 | 7.200 | 7.260 | 7.113 | 5,897 |
| 2023-12-19 | 7.160 | 7.280 | 7.160 | 7.200 | 7.055 | 20,906 |
| 2023-12-18 | 7.080 | 7.180 | 7.020 | 7.180 | 7.035 | 6,883 |
| 2023-12-15 | 7.140 | 7.140 | 6.760 | 7.100 | 6.957 | 9,026 |
| 2023-12-14 | 6.960 | 7.200 | 6.860 | 6.860 | 6.722 | 15,503 |
| 2023-12-13 | 6.620 | 6.960 | 6.620 | 6.960 | 6.820 | 56,071 |
| 2023-12-12 | 6.660 | 6.660 | 6.620 | 6.620 | 6.486 | 12 |
| 2023-12-11 | 6.600 | 6.660 | 6.460 | 6.600 | 6.467 | 965 |
| 2023-12-08 | 6.460 | 6.580 | 6.460 | 6.560 | 6.428 | 2,537 |
| 2023-12-07 | 6.540 | 6.540 | 6.400 | 6.500 | 6.369 | 1,339 |
| 2023-12-06 | 6.600 | 6.600 | 6.540 | 6.580 | 6.447 | 3,598 |
| 2023-12-05 | 6.480 | 6.620 | 6.420 | 6.600 | 6.467 | 6,582 |
| 2023-12-04 | 6.520 | 6.540 | 6.520 | 6.520 | 6.388 | 859 |
| 2023-12-01 | 6.540 | 6.580 | 6.300 | 6.520 | 6.388 | 16,388 |
| 2023-11-30 | 6.540 | 6.540 | 6.380 | 6.540 | 6.408 | 2,778 |
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.