ZUE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.134 | 9 |
| 2023-06-12 | 5.300 | 5.300 | 5.280 | 5.300 | 5.134 | 1,321 |
| 2023-06-09 | 5.320 | 5.320 | 5.260 | 5.300 | 5.134 | 1,516 |
| 2023-06-07 | 5.320 | 5.320 | 5.260 | 5.320 | 5.153 | 1,906 |
| 2023-06-06 | 5.260 | 5.360 | 5.260 | 5.260 | 5.095 | 1,591 |
| 2023-06-05 | 5.320 | 5.360 | 5.220 | 5.320 | 5.153 | 5,707 |
| 2023-06-02 | 5.320 | 5.320 | 5.240 | 5.320 | 5.153 | 7,004 |
| 2023-06-01 | 5.220 | 5.320 | 5.220 | 5.260 | 5.095 | 4,842 |
| 2023-05-31 | 5.280 | 5.400 | 5.220 | 5.220 | 5.056 | 7,869 |
| 2023-05-30 | 5.360 | 5.360 | 5.260 | 5.300 | 5.134 | 2,357 |
| 2023-05-29 | 5.320 | 5.400 | 5.280 | 5.280 | 5.114 | 7,749 |
| 2023-05-26 | 5.340 | 5.340 | 5.260 | 5.300 | 5.134 | 5,006 |
| 2023-05-25 | 5.380 | 5.380 | 5.260 | 5.340 | 5.172 | 8,232 |
| 2023-05-24 | 5.400 | 5.400 | 5.260 | 5.400 | 5.230 | 5,509 |
| 2023-05-23 | 5.420 | 5.480 | 5.280 | 5.380 | 5.211 | 4,794 |
| 2023-05-22 | 5.240 | 5.500 | 5.220 | 5.420 | 5.250 | 6,760 |
| 2023-05-19 | 5.500 | 5.560 | 5.260 | 5.280 | 5.114 | 26,472 |
| 2023-05-18 | 5.700 | 5.880 | 5.400 | 5.400 | 5.230 | 54,071 |
| 2023-05-17 | 5.920 | 5.920 | 5.700 | 5.900 | 5.715 | 5,962 |
| 2023-05-16 | 5.880 | 5.920 | 5.740 | 5.920 | 5.734 | 1,613 |
| 2023-05-15 | 5.860 | 5.860 | 5.720 | 5.780 | 5.599 | 8,058 |
| 2023-05-12 | 5.800 | 5.900 | 5.740 | 5.880 | 5.695 | 5,723 |
| 2023-05-11 | 5.800 | 5.960 | 5.700 | 5.880 | 5.695 | 5,127 |
| 2023-05-10 | 5.800 | 5.820 | 5.640 | 5.800 | 5.618 | 16,837 |
| 2023-05-09 | 6.160 | 6.200 | 5.760 | 5.800 | 5.618 | 16,932 |
| 2023-05-08 | 5.800 | 6.300 | 5.700 | 6.160 | 5.967 | 84,913 |
| 2023-05-05 | 5.680 | 5.800 | 5.600 | 5.720 | 5.540 | 12,581 |
| 2023-05-04 | 5.360 | 5.640 | 5.360 | 5.640 | 5.463 | 31,903 |
| 2023-05-02 | 5.200 | 5.420 | 5.200 | 5.300 | 5.134 | 28,601 |
| 2023-04-28 | 5.200 | 5.200 | 5.100 | 5.160 | 4.998 | 1,962 |
| 2023-04-27 | 5.220 | 5.220 | 5.120 | 5.180 | 5.017 | 964 |
| 2023-04-26 | 5.160 | 5.200 | 5.160 | 5.160 | 4.998 | 1,456 |
| 2023-04-25 | 5.120 | 5.280 | 5.120 | 5.220 | 5.056 | 9,479 |
| 2023-04-24 | 5.200 | 5.200 | 5.080 | 5.120 | 4.959 | 5,648 |
| 2023-04-21 | 5.180 | 5.200 | 5.140 | 5.200 | 5.037 | 9,052 |
| 2023-04-20 | 5.220 | 5.220 | 5.160 | 5.180 | 5.017 | 227 |
| 2023-04-19 | 5.260 | 5.260 | 5.140 | 5.220 | 5.056 | 2,703 |
| 2023-04-18 | 5.300 | 5.320 | 5.120 | 5.180 | 5.017 | 3,441 |
| 2023-04-17 | 5.300 | 5.320 | 5.220 | 5.300 | 5.134 | 13,630 |
| 2023-04-14 | 5.320 | 5.340 | 5.200 | 5.340 | 5.172 | 1,351 |
| 2023-04-13 | 5.280 | 5.320 | 5.160 | 5.320 | 5.153 | 6,691 |
| 2023-04-12 | 5.260 | 5.280 | 5.220 | 5.280 | 5.114 | 1,629 |
| 2023-04-11 | 5.180 | 5.260 | 5.100 | 5.260 | 5.095 | 28,867 |
| 2023-04-06 | 5.120 | 5.180 | 5.060 | 5.180 | 5.017 | 10,384 |
| 2023-04-05 | 5.140 | 5.160 | 5.040 | 5.140 | 4.979 | 2,920 |
| 2023-04-04 | 5.200 | 5.200 | 5.040 | 5.140 | 4.979 | 5,781 |
| 2023-04-03 | 5.100 | 5.200 | 5.040 | 5.180 | 5.017 | 21,460 |
| 2023-03-31 | 5.100 | 5.100 | 5.000 | 5.020 | 4.862 | 5,380 |
| 2023-03-30 | 4.970 | 5.080 | 4.970 | 5.060 | 4.901 | 4,826 |
| 2023-03-29 | 4.970 | 4.970 | 4.970 | 4.970 | 4.814 | 6 |
| 2023-03-28 | 4.950 | 4.970 | 4.870 | 4.970 | 4.814 | 10,964 |
| 2023-03-27 | 4.870 | 4.960 | 4.870 | 4.950 | 4.795 | 2,760 |
| 2023-03-24 | 5.040 | 5.080 | 4.900 | 4.960 | 4.804 | 11,191 |
| 2023-03-23 | 4.990 | 5.000 | 4.920 | 4.990 | 4.833 | 2,836 |
| 2023-03-22 | 4.960 | 4.980 | 4.860 | 4.980 | 4.824 | 3,099 |
| 2023-03-21 | 4.900 | 4.960 | 4.840 | 4.960 | 4.804 | 2,349 |
| 2023-03-20 | 4.870 | 4.910 | 4.800 | 4.880 | 4.727 | 3,680 |
| 2023-03-17 | 4.920 | 4.940 | 4.900 | 4.910 | 4.756 | 3,617 |
| 2023-03-16 | 4.950 | 4.960 | 4.820 | 4.890 | 4.737 | 10,410 |
| 2023-03-15 | 5.060 | 5.060 | 4.840 | 4.900 | 4.746 | 8,416 |
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.