ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	5.840	5.840	5.740	5.780	5.663	1,312
2023-09-05	5.740	5.840	5.640	5.820	5.703	8,045
2023-09-04	5.680	5.720	5.600	5.720	5.605	3,792
2023-09-01	5.640	5.660	5.560	5.660	5.546	1,135
2023-08-31	5.680	5.680	5.560	5.620	5.507	8,156
2023-08-30	5.660	5.720	5.580	5.660	5.546	2,311
2023-08-29	5.680	5.680	5.580	5.660	5.546	3,791
2023-08-28	5.720	5.720	5.580	5.680	5.565	1,174
2023-08-25	5.420	5.740	5.420	5.640	5.526	27,548
2023-08-24	5.300	5.520	5.100	5.520	5.409	829,407
2023-08-23	5.080	5.240	5.060	5.060	4.958	5,396
2023-08-22	5.060	5.380	5.060	5.080	4.977	11,691
2023-08-21	5.320	5.320	5.140	5.220	5.115	2,078
2023-08-18	5.260	5.280	5.260	5.280	5.173	412
2023-08-17	5.260	5.260	5.160	5.260	5.154	3,177
2023-08-16	5.340	5.340	5.120	5.260	5.154	9,488
2023-08-14	5.140	5.340	5.140	5.340	5.232	5,985
2023-08-11	5.340	5.380	5.040	5.120	5.017	17,572
2023-08-10	5.520	5.640	5.320	5.560	5.448	9,986
2023-08-09	6.000	6.000	5.500	5.560	5.448	44,787
2023-08-08	6.440	6.440	6.120	6.260	6.134	7,716
2023-08-07	6.400	6.440	6.300	6.340	6.212	1,418
2023-08-04	6.620	6.620	6.240	6.240	6.114	5,814
2023-08-03	6.600	6.620	6.560	6.620	6.486	1,949
2023-08-02	6.620	6.620	6.500	6.580	6.447	504
2023-08-01	6.520	6.620	6.520	6.620	6.486	1,146
2023-07-31	6.740	6.740	6.520	6.520	6.388	520
2023-07-28	6.660	6.700	6.540	6.700	6.565	3,293
2023-07-27	6.540	6.800	6.540	6.680	6.545	12,628
2023-07-26	6.840	6.840	6.540	6.780	6.643	5,284
2023-07-25	6.660	6.820	6.660	6.820	6.682	8,934
2023-07-24	6.740	6.740	6.440	6.680	6.545	2,541
2023-07-21	6.780	6.780	6.500	6.700	6.565	16,107
2023-07-20	6.700	6.780	6.680	6.780	6.643	3,574
2023-07-19	6.440	6.740	6.440	6.700	6.565	28,322
2023-07-18	6.220	6.460	6.120	6.440	6.310	9,294
2023-07-17	6.100	6.180	6.100	6.180	6.055	6,541
2023-07-14	6.200	6.200	6.080	6.120	5.928	857
2023-07-13	6.240	6.240	6.080	6.220	6.025	5,321
2023-07-12	6.260	6.300	6.100	6.240	6.044	25,871
2023-07-11	6.340	6.340	6.220	6.260	6.063	4,355
2023-07-10	6.260	6.340	6.200	6.320	6.122	16,016
2023-07-07	6.080	6.200	6.080	6.200	6.005	29,526
2023-07-06	5.760	6.320	5.400	6.100	5.909	69,958
2023-07-05	5.580	5.980	5.580	5.760	5.579	26,017
2023-07-04	5.260	5.560	5.260	5.560	5.385	14,262
2023-07-03	5.220	5.280	5.220	5.240	5.076	806
2023-06-30	5.240	5.240	5.160	5.220	5.056	1,860
2023-06-29	5.220	5.280	5.160	5.280	5.114	5,827
2023-06-28	5.240	5.240	5.160	5.220	5.056	6,002
2023-06-27	5.200	5.300	5.180	5.200	5.037	16,149
2023-06-26	5.280	5.280	5.200	5.200	5.037	2,798
2023-06-23	5.160	5.300	5.160	5.280	5.114	8,892
2023-06-22	5.300	5.300	5.280	5.280	5.114	258
2023-06-21	5.300	5.300	5.240	5.300	5.134	9,377
2023-06-20	5.300	5.300	5.240	5.280	5.114	306
2023-06-19	5.240	5.300	5.220	5.300	5.134	1,229
2023-06-16	5.300	5.300	5.220	5.300	5.134	6,781
2023-06-15	5.320	5.320	5.300	5.300	5.134	14
2023-06-14	5.300	5.320	5.300	5.320	5.153	371

← NewerPage 14 of 21 · 1,254 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.