ZUE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 3.350 | 3.500 | 3.350 | 3.420 | 3.313 | 11,648 |
| 2022-09-19 | 3.360 | 3.360 | 3.330 | 3.340 | 3.235 | 3,214 |
| 2022-09-16 | 3.380 | 3.380 | 3.320 | 3.330 | 3.225 | 10,691 |
| 2022-09-15 | 3.380 | 3.400 | 3.380 | 3.400 | 3.293 | 4,143 |
| 2022-09-14 | 3.400 | 3.400 | 3.300 | 3.300 | 3.196 | 6,012 |
| 2022-09-13 | 3.450 | 3.450 | 3.350 | 3.410 | 3.303 | 11,820 |
| 2022-09-12 | 3.260 | 3.450 | 3.260 | 3.450 | 3.342 | 8,114 |
| 2022-09-09 | 3.260 | 3.420 | 3.260 | 3.340 | 3.235 | 25,515 |
| 2022-09-08 | 3.270 | 3.350 | 3.250 | 3.270 | 3.167 | 4,713 |
| 2022-09-07 | 3.370 | 3.370 | 3.270 | 3.270 | 3.167 | 2,910 |
| 2022-09-06 | 3.240 | 3.500 | 3.240 | 3.260 | 3.158 | 8,626 |
| 2022-09-05 | 3.500 | 3.580 | 3.380 | 3.380 | 3.274 | 5,557 |
| 2022-09-02 | 3.800 | 3.800 | 3.500 | 3.500 | 3.390 | 8,368 |
| 2022-09-01 | 3.800 | 3.970 | 3.790 | 3.840 | 3.719 | 7,051 |
| 2022-08-31 | 3.910 | 3.930 | 3.790 | 3.930 | 3.807 | 2,072 |
| 2022-08-30 | 3.900 | 3.900 | 3.830 | 3.830 | 3.710 | 44 |
| 2022-08-29 | 3.980 | 3.990 | 3.730 | 3.890 | 3.768 | 23,811 |
| 2022-08-26 | 4.020 | 4.020 | 4.000 | 4.000 | 3.874 | 3,074 |
| 2022-08-25 | 4.020 | 4.020 | 3.930 | 4.000 | 3.874 | 1,842 |
| 2022-08-24 | 3.920 | 3.990 | 3.840 | 3.990 | 3.865 | 28,035 |
| 2022-08-23 | 4.000 | 4.000 | 3.780 | 3.900 | 3.778 | 14,143 |
| 2022-08-22 | 4.070 | 4.070 | 3.960 | 4.000 | 3.874 | 2,002 |
| 2022-08-19 | 4.070 | 4.070 | 4.060 | 4.060 | 3.933 | 215 |
| 2022-08-18 | 4.020 | 4.150 | 3.950 | 4.050 | 3.923 | 20,475 |
| 2022-08-17 | 4.000 | 4.040 | 3.950 | 4.000 | 3.874 | 28,275 |
| 2022-08-16 | 4.030 | 4.050 | 3.860 | 4.000 | 3.874 | 19,513 |
| 2022-08-12 | 4.080 | 4.080 | 4.000 | 4.040 | 3.913 | 9,325 |
| 2022-08-11 | 4.060 | 4.080 | 4.050 | 4.080 | 3.952 | 5,270 |
| 2022-08-10 | 4.070 | 4.070 | 4.000 | 4.060 | 3.933 | 1,327 |
| 2022-08-09 | 4.060 | 4.090 | 3.980 | 4.040 | 3.913 | 4,055 |
| 2022-08-08 | 4.060 | 4.060 | 3.990 | 4.000 | 3.874 | 7,707 |
| 2022-08-05 | 4.060 | 4.060 | 3.980 | 4.060 | 3.933 | 8,492 |
| 2022-08-04 | 4.010 | 4.060 | 4.000 | 4.060 | 3.933 | 6,133 |
| 2022-08-03 | 4.090 | 4.090 | 4.010 | 4.020 | 3.894 | 8,057 |
| 2022-08-02 | 4.090 | 4.090 | 4.020 | 4.090 | 3.962 | 3,956 |
| 2022-08-01 | 4.080 | 4.100 | 3.980 | 4.080 | 3.952 | 21,825 |
| 2022-07-29 | 3.970 | 4.160 | 3.970 | 4.010 | 3.884 | 38,297 |
| 2022-07-28 | 3.900 | 3.980 | 3.900 | 3.970 | 3.845 | 12,514 |
| 2022-07-27 | 3.840 | 3.980 | 3.800 | 3.950 | 3.826 | 38,829 |
| 2022-07-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.729 | 10 |
| 2022-07-25 | 3.840 | 3.850 | 3.700 | 3.850 | 3.729 | 756 |
| 2022-07-22 | 3.800 | 3.860 | 3.700 | 3.840 | 3.719 | 17,091 |
| 2022-07-21 | 3.840 | 3.840 | 3.700 | 3.840 | 3.719 | 11,642 |
| 2022-07-20 | 3.760 | 3.840 | 3.610 | 3.840 | 3.719 | 12,604 |
| 2022-07-19 | 3.680 | 3.760 | 3.610 | 3.760 | 3.642 | 4,156 |
| 2022-07-18 | 3.680 | 3.680 | 3.590 | 3.670 | 3.555 | 1,940 |
| 2022-07-15 | 3.680 | 3.680 | 3.600 | 3.680 | 3.565 | 2,572 |
| 2022-07-14 | 3.630 | 3.680 | 3.600 | 3.680 | 3.565 | 8,562 |
| 2022-07-13 | 3.690 | 3.690 | 3.600 | 3.630 | 3.516 | 1,996 |
| 2022-07-12 | 3.690 | 3.690 | 3.600 | 3.600 | 3.487 | 889 |
| 2022-07-11 | 3.690 | 3.690 | 3.560 | 3.680 | 3.565 | 8,203 |
| 2022-07-08 | 3.700 | 3.700 | 3.640 | 3.690 | 3.574 | 7,044 |
| 2022-07-07 | 3.740 | 3.740 | 3.600 | 3.700 | 3.584 | 920 |
| 2022-07-06 | 3.690 | 3.740 | 3.690 | 3.690 | 3.574 | 8,493 |
| 2022-07-05 | 3.690 | 3.690 | 3.640 | 3.650 | 3.535 | 3,012 |
| 2022-07-04 | 3.740 | 3.740 | 3.540 | 3.690 | 3.574 | 8,514 |
| 2022-07-01 | 3.650 | 3.650 | 3.590 | 3.600 | 3.487 | 5,005 |
| 2022-06-30 | 3.650 | 3.650 | 3.590 | 3.590 | 3.477 | 898 |
| 2022-06-29 | 3.570 | 3.650 | 3.460 | 3.620 | 3.506 | 901 |
| 2022-06-28 | 3.520 | 3.520 | 3.430 | 3.500 | 3.390 | 3,573 |
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.