ZUE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 4.980 | 5.060 | 4.950 | 5.040 | 4.882 | 7,579 |
| 2023-03-13 | 4.980 | 5.060 | 4.860 | 4.950 | 4.795 | 14,542 |
| 2023-03-10 | 5.000 | 5.080 | 4.850 | 5.080 | 4.921 | 8,267 |
| 2023-03-09 | 5.040 | 5.040 | 4.900 | 5.000 | 4.843 | 10,407 |
| 2023-03-08 | 5.120 | 5.120 | 4.930 | 5.040 | 4.882 | 27,268 |
| 2023-03-07 | 5.080 | 5.100 | 5.000 | 5.060 | 4.901 | 14,762 |
| 2023-03-06 | 5.120 | 5.160 | 5.080 | 5.100 | 4.940 | 7,405 |
| 2023-03-03 | 5.200 | 5.200 | 5.080 | 5.120 | 4.959 | 4,701 |
| 2023-03-02 | 5.220 | 5.220 | 5.080 | 5.180 | 5.017 | 6,037 |
| 2023-03-01 | 5.160 | 5.200 | 5.100 | 5.200 | 5.037 | 4,985 |
| 2023-02-28 | 5.140 | 5.200 | 5.080 | 5.200 | 5.037 | 431 |
| 2023-02-27 | 5.120 | 5.200 | 5.040 | 5.140 | 4.979 | 3,665 |
| 2023-02-24 | 5.340 | 5.340 | 5.100 | 5.120 | 4.959 | 17,872 |
| 2023-02-23 | 5.300 | 5.340 | 5.200 | 5.340 | 5.172 | 12,892 |
| 2023-02-22 | 5.380 | 5.400 | 5.260 | 5.300 | 5.134 | 20,122 |
| 2023-02-21 | 5.320 | 5.380 | 5.300 | 5.360 | 5.192 | 3,798 |
| 2023-02-20 | 5.360 | 5.360 | 5.320 | 5.360 | 5.192 | 1,734 |
| 2023-02-17 | 5.380 | 5.380 | 5.260 | 5.360 | 5.192 | 1,992 |
| 2023-02-16 | 5.440 | 5.440 | 5.340 | 5.380 | 5.211 | 851 |
| 2023-02-15 | 5.260 | 5.460 | 5.260 | 5.320 | 5.153 | 5,330 |
| 2023-02-14 | 5.160 | 5.520 | 5.100 | 5.260 | 5.095 | 109,984 |
| 2023-02-13 | 5.040 | 5.300 | 5.040 | 5.140 | 4.979 | 11,846 |
| 2023-02-10 | 5.120 | 5.120 | 4.910 | 5.040 | 4.882 | 10,916 |
| 2023-02-09 | 5.100 | 5.140 | 5.040 | 5.080 | 4.921 | 2,310 |
| 2023-02-08 | 5.100 | 5.120 | 5.000 | 5.100 | 4.940 | 3,238 |
| 2023-02-07 | 5.240 | 5.240 | 4.900 | 5.100 | 4.940 | 21,825 |
| 2023-02-06 | 5.060 | 5.340 | 5.000 | 5.260 | 5.095 | 32,678 |
| 2023-02-03 | 5.000 | 5.040 | 4.980 | 5.040 | 4.882 | 8,841 |
| 2023-02-02 | 5.040 | 5.060 | 4.910 | 5.040 | 4.882 | 2,470 |
| 2023-02-01 | 5.060 | 5.100 | 4.940 | 5.060 | 4.901 | 20,174 |
| 2023-01-31 | 5.220 | 5.380 | 4.950 | 5.020 | 4.862 | 75,181 |
| 2023-01-30 | 5.360 | 5.400 | 5.120 | 5.340 | 5.172 | 31,522 |
| 2023-01-27 | 4.960 | 5.380 | 4.950 | 5.300 | 5.134 | 45,661 |
| 2023-01-26 | 4.990 | 5.160 | 4.900 | 4.930 | 4.775 | 23,047 |
| 2023-01-25 | 5.140 | 5.140 | 4.920 | 5.020 | 4.862 | 24,819 |
| 2023-01-24 | 4.940 | 5.320 | 4.940 | 5.140 | 4.979 | 30,183 |
| 2023-01-23 | 4.970 | 4.970 | 4.850 | 4.940 | 4.785 | 6,216 |
| 2023-01-20 | 5.000 | 5.020 | 4.900 | 4.970 | 4.814 | 15,605 |
| 2023-01-19 | 5.220 | 5.220 | 4.880 | 4.950 | 4.795 | 34,737 |
| 2023-01-18 | 5.280 | 5.280 | 5.100 | 5.220 | 5.056 | 27,178 |
| 2023-01-17 | 5.160 | 5.160 | 4.950 | 5.000 | 4.843 | 4,506 |
| 2023-01-16 | 5.040 | 5.360 | 4.900 | 5.100 | 4.940 | 40,799 |
| 2023-01-13 | 5.040 | 5.040 | 4.990 | 5.040 | 4.882 | 1,840 |
| 2023-01-12 | 5.040 | 5.060 | 4.980 | 5.040 | 4.882 | 6,614 |
| 2023-01-11 | 5.260 | 5.260 | 4.990 | 4.990 | 4.833 | 21,372 |
| 2023-01-10 | 5.360 | 5.360 | 5.100 | 5.280 | 5.114 | 15,550 |
| 2023-01-09 | 5.160 | 5.400 | 5.000 | 5.360 | 5.192 | 29,290 |
| 2023-01-05 | 5.160 | 5.180 | 4.950 | 5.160 | 4.998 | 25,308 |
| 2023-01-04 | 5.200 | 5.320 | 5.060 | 5.220 | 5.056 | 30,666 |
| 2023-01-03 | 4.910 | 5.260 | 4.910 | 5.220 | 5.056 | 21,611 |
| 2023-01-02 | 4.970 | 5.100 | 4.970 | 5.000 | 4.843 | 24,885 |
| 2022-12-30 | 4.620 | 4.950 | 4.590 | 4.920 | 4.766 | 24,102 |
| 2022-12-29 | 4.540 | 4.660 | 4.460 | 4.540 | 4.397 | 4,409 |
| 2022-12-28 | 4.650 | 4.660 | 4.460 | 4.540 | 4.397 | 86,864 |
| 2022-12-27 | 4.690 | 4.690 | 4.630 | 4.670 | 4.523 | 1,499 |
| 2022-12-23 | 4.500 | 4.800 | 4.460 | 4.700 | 4.552 | 104,500 |
| 2022-12-22 | 4.500 | 4.500 | 4.460 | 4.500 | 4.359 | 3,469 |
| 2022-12-21 | 4.540 | 4.540 | 4.460 | 4.500 | 4.359 | 1,940 |
| 2022-12-20 | 4.540 | 4.540 | 4.400 | 4.540 | 4.397 | 7,237 |
| 2022-12-19 | 4.530 | 4.540 | 4.400 | 4.540 | 4.397 | 5,643 |
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.