ZUE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 4.550 | 4.570 | 4.400 | 4.530 | 4.388 | 9,681 |
| 2022-12-15 | 4.690 | 4.690 | 4.450 | 4.550 | 4.407 | 14,211 |
| 2022-12-14 | 4.530 | 4.790 | 4.440 | 4.630 | 4.485 | 27,011 |
| 2022-12-13 | 4.600 | 4.600 | 4.440 | 4.500 | 4.359 | 3,542 |
| 2022-12-12 | 4.510 | 4.660 | 4.440 | 4.460 | 4.320 | 10,027 |
| 2022-12-09 | 4.700 | 4.700 | 4.440 | 4.560 | 4.417 | 17,716 |
| 2022-12-08 | 4.750 | 4.840 | 4.590 | 4.700 | 4.552 | 51,524 |
| 2022-12-07 | 4.000 | 4.400 | 4.000 | 4.400 | 4.262 | 95,081 |
| 2022-12-06 | 3.970 | 4.040 | 3.900 | 4.000 | 3.874 | 13,178 |
| 2022-12-05 | 3.950 | 3.970 | 3.900 | 3.960 | 3.836 | 5,342 |
| 2022-12-02 | 3.850 | 3.950 | 3.800 | 3.950 | 3.826 | 1,929 |
| 2022-12-01 | 3.960 | 3.960 | 3.750 | 3.850 | 3.729 | 4,786 |
| 2022-11-30 | 3.950 | 3.960 | 3.880 | 3.930 | 3.807 | 10,951 |
| 2022-11-29 | 3.950 | 3.960 | 3.880 | 3.900 | 3.778 | 15,274 |
| 2022-11-28 | 3.950 | 3.950 | 3.880 | 3.920 | 3.797 | 824 |
| 2022-11-25 | 3.980 | 3.980 | 3.870 | 3.970 | 3.845 | 287 |
| 2022-11-24 | 3.970 | 3.970 | 3.890 | 3.940 | 3.816 | 1,602 |
| 2022-11-23 | 3.750 | 3.980 | 3.750 | 3.970 | 3.845 | 30,505 |
| 2022-11-22 | 3.920 | 3.920 | 3.790 | 3.840 | 3.719 | 144 |
| 2022-11-21 | 3.800 | 3.800 | 3.680 | 3.780 | 3.661 | 3,839 |
| 2022-11-18 | 3.790 | 3.830 | 3.650 | 3.780 | 3.661 | 13,421 |
| 2022-11-17 | 3.980 | 3.980 | 3.660 | 3.780 | 3.661 | 23,745 |
| 2022-11-16 | 3.910 | 3.990 | 3.840 | 3.900 | 3.778 | 4,867 |
| 2022-11-15 | 3.990 | 3.990 | 3.910 | 3.990 | 3.865 | 623 |
| 2022-11-14 | 4.000 | 4.000 | 3.910 | 3.990 | 3.865 | 10,139 |
| 2022-11-10 | 4.000 | 4.000 | 3.950 | 4.000 | 3.874 | 138 |
| 2022-11-09 | 3.910 | 4.000 | 3.910 | 4.000 | 3.874 | 10,647 |
| 2022-11-08 | 4.040 | 4.040 | 3.970 | 4.000 | 3.874 | 521 |
| 2022-11-07 | 4.040 | 4.050 | 3.910 | 4.030 | 3.904 | 4,441 |
| 2022-11-04 | 3.860 | 4.060 | 3.800 | 4.020 | 3.894 | 45,813 |
| 2022-11-03 | 3.940 | 3.940 | 3.850 | 3.930 | 3.807 | 1,361 |
| 2022-11-02 | 3.980 | 3.980 | 3.860 | 3.940 | 3.816 | 2,398 |
| 2022-10-31 | 3.930 | 3.960 | 3.810 | 3.960 | 3.836 | 6,805 |
| 2022-10-28 | 3.890 | 3.900 | 3.820 | 3.890 | 3.768 | 2,150 |
| 2022-10-27 | 3.900 | 3.900 | 3.770 | 3.890 | 3.768 | 3,206 |
| 2022-10-26 | 3.850 | 3.850 | 3.730 | 3.850 | 3.729 | 1,846 |
| 2022-10-25 | 3.800 | 3.850 | 3.730 | 3.850 | 3.729 | 6,998 |
| 2022-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.632 | 489 |
| 2022-10-21 | 3.800 | 3.800 | 3.750 | 3.750 | 3.632 | 106 |
| 2022-10-20 | 3.790 | 3.800 | 3.610 | 3.800 | 3.681 | 8,727 |
| 2022-10-19 | 3.790 | 3.790 | 3.690 | 3.770 | 3.652 | 2,742 |
| 2022-10-18 | 3.900 | 3.900 | 3.700 | 3.790 | 3.671 | 16,572 |
| 2022-10-14 | 3.900 | 3.900 | 3.710 | 3.860 | 3.739 | 5,117 |
| 2022-10-13 | 3.920 | 3.920 | 3.700 | 3.870 | 3.749 | 9,948 |
| 2022-10-12 | 3.920 | 3.920 | 3.810 | 3.910 | 3.787 | 1,589 |
| 2022-10-11 | 3.800 | 3.950 | 3.800 | 3.920 | 3.797 | 32,722 |
| 2022-10-10 | 3.820 | 3.820 | 3.510 | 3.800 | 3.681 | 3,012 |
| 2022-10-07 | 3.950 | 3.950 | 3.610 | 3.830 | 3.710 | 7,503 |
| 2022-10-06 | 3.840 | 3.980 | 3.780 | 3.950 | 3.826 | 42,595 |
| 2022-10-05 | 3.740 | 3.780 | 3.640 | 3.780 | 3.661 | 37,688 |
| 2022-10-04 | 3.430 | 3.700 | 3.430 | 3.700 | 3.584 | 10,467 |
| 2022-10-03 | 3.730 | 3.730 | 3.400 | 3.600 | 3.487 | 12,553 |
| 2022-09-30 | 3.280 | 3.750 | 3.280 | 3.690 | 3.574 | 70,104 |
| 2022-09-29 | 3.280 | 3.280 | 3.000 | 3.200 | 3.100 | 12,611 |
| 2022-09-28 | 3.230 | 3.300 | 3.190 | 3.200 | 3.100 | 8,547 |
| 2022-09-27 | 3.190 | 3.300 | 3.190 | 3.200 | 3.100 | 1,814 |
| 2022-09-26 | 3.080 | 3.250 | 3.080 | 3.190 | 3.090 | 3,086 |
| 2022-09-23 | 3.300 | 3.300 | 3.050 | 3.100 | 3.003 | 27,978 |
| 2022-09-22 | 3.390 | 3.390 | 3.300 | 3.300 | 3.196 | 1,691 |
| 2022-09-21 | 3.420 | 3.420 | 3.270 | 3.380 | 3.274 | 5,263 |
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.