ZUE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 3.500 | 3.500 | 3.490 | 3.490 | 3.380 | 304 |
| 2022-06-24 | 3.490 | 3.500 | 3.380 | 3.500 | 3.390 | 1,436 |
| 2022-06-23 | 3.490 | 3.490 | 3.400 | 3.490 | 3.380 | 5,100 |
| 2022-06-22 | 3.490 | 3.490 | 3.400 | 3.490 | 3.380 | 4,690 |
| 2022-06-21 | 3.500 | 3.520 | 3.490 | 3.500 | 3.390 | 1,902 |
| 2022-06-20 | 3.520 | 3.530 | 3.430 | 3.500 | 3.390 | 3,945 |
| 2022-06-17 | 3.480 | 3.480 | 3.420 | 3.480 | 3.371 | 6,171 |
| 2022-06-15 | 3.460 | 3.480 | 3.370 | 3.480 | 3.371 | 3,432 |
| 2022-06-14 | 3.460 | 3.460 | 3.360 | 3.440 | 3.332 | 3,473 |
| 2022-06-13 | 3.450 | 3.530 | 3.400 | 3.400 | 3.293 | 5,886 |
| 2022-06-10 | 3.600 | 3.600 | 3.400 | 3.530 | 3.419 | 9,479 |
| 2022-06-09 | 3.590 | 3.590 | 3.510 | 3.590 | 3.477 | 5,768 |
| 2022-06-08 | 3.580 | 3.600 | 3.510 | 3.510 | 3.400 | 11,527 |
| 2022-06-07 | 3.800 | 3.800 | 3.650 | 3.650 | 3.390 | 18,658 |
| 2022-06-06 | 3.780 | 3.780 | 3.650 | 3.780 | 3.511 | 13,649 |
| 2022-06-03 | 3.900 | 3.900 | 3.740 | 3.800 | 3.529 | 8,951 |
| 2022-06-02 | 3.840 | 3.960 | 3.800 | 3.820 | 3.548 | 14,344 |
| 2022-06-01 | 3.940 | 3.940 | 3.800 | 3.830 | 3.557 | 8,269 |
| 2022-05-31 | 3.890 | 3.960 | 3.890 | 3.940 | 3.660 | 9,590 |
| 2022-05-30 | 3.680 | 3.960 | 3.680 | 3.890 | 3.613 | 41,901 |
| 2022-05-27 | 3.500 | 3.650 | 3.490 | 3.650 | 3.390 | 46,550 |
| 2022-05-26 | 3.480 | 3.480 | 3.270 | 3.480 | 3.232 | 4,132 |
| 2022-05-25 | 3.460 | 3.480 | 3.400 | 3.470 | 3.223 | 2,968 |
| 2022-05-24 | 3.470 | 3.470 | 3.420 | 3.460 | 3.214 | 4,792 |
| 2022-05-23 | 3.470 | 3.470 | 3.400 | 3.460 | 3.214 | 3,421 |
| 2022-05-20 | 3.460 | 3.490 | 3.430 | 3.470 | 3.223 | 6,031 |
| 2022-05-19 | 3.440 | 3.460 | 3.440 | 3.460 | 3.214 | 1,210 |
| 2022-05-18 | 3.440 | 3.440 | 3.360 | 3.440 | 3.195 | 10,354 |
| 2022-05-17 | 3.430 | 3.470 | 3.370 | 3.460 | 3.214 | 6,228 |
| 2022-05-16 | 3.290 | 3.440 | 3.290 | 3.430 | 3.186 | 32,196 |
| 2022-05-13 | 3.360 | 3.360 | 3.210 | 3.290 | 3.056 | 2,074 |
| 2022-05-12 | 3.300 | 3.380 | 3.200 | 3.280 | 3.046 | 32,629 |
| 2022-05-11 | 3.310 | 3.390 | 3.260 | 3.300 | 3.065 | 3,974 |
| 2022-05-10 | 3.350 | 3.350 | 3.180 | 3.310 | 3.074 | 28,105 |
| 2022-05-09 | 3.400 | 3.400 | 3.230 | 3.350 | 3.112 | 3,458 |
| 2022-05-06 | 3.400 | 3.440 | 3.230 | 3.370 | 3.130 | 43,450 |
| 2022-05-05 | 3.440 | 3.440 | 3.350 | 3.400 | 3.158 | 831 |
| 2022-05-04 | 3.430 | 3.440 | 3.400 | 3.440 | 3.195 | 13,767 |
| 2022-05-02 | 3.380 | 3.420 | 3.300 | 3.420 | 3.177 | 27,233 |
| 2022-04-29 | 3.390 | 3.390 | 3.280 | 3.360 | 3.121 | 7,487 |
| 2022-04-28 | 3.360 | 3.370 | 3.280 | 3.370 | 3.130 | 21,692 |
| 2022-04-27 | 3.380 | 3.380 | 3.280 | 3.280 | 3.046 | 22,456 |
| 2022-04-26 | 3.400 | 3.440 | 3.330 | 3.330 | 3.093 | 11,431 |
| 2022-04-25 | 3.430 | 3.430 | 3.200 | 3.310 | 3.074 | 11,250 |
| 2022-04-22 | 3.430 | 3.430 | 3.280 | 3.390 | 3.149 | 3,596 |
| 2022-04-21 | 3.380 | 3.500 | 3.310 | 3.420 | 3.177 | 24,841 |
| 2022-04-20 | 3.220 | 3.410 | 3.220 | 3.320 | 3.084 | 8,327 |
| 2022-04-19 | 3.300 | 3.300 | 3.200 | 3.300 | 3.065 | 7,331 |
| 2022-04-14 | 3.260 | 3.300 | 3.210 | 3.300 | 3.065 | 6,393 |
| 2022-04-13 | 3.270 | 3.270 | 3.200 | 3.260 | 3.028 | 703 |
| 2022-04-12 | 3.280 | 3.280 | 3.180 | 3.180 | 2.954 | 1,245 |
| 2022-04-11 | 3.320 | 3.320 | 3.220 | 3.290 | 3.056 | 1,014 |
| 2022-04-08 | 3.250 | 3.390 | 3.210 | 3.270 | 3.037 | 5,441 |
| 2022-04-07 | 3.400 | 3.400 | 3.160 | 3.250 | 3.019 | 18,616 |
| 2022-04-06 | 3.400 | 3.400 | 3.260 | 3.300 | 3.065 | 8,509 |
| 2022-04-05 | 3.440 | 3.440 | 3.340 | 3.400 | 3.158 | 9,714 |
| 2022-04-04 | 3.380 | 3.440 | 3.310 | 3.430 | 3.186 | 17,153 |
| 2022-04-01 | 3.300 | 3.340 | 3.220 | 3.330 | 3.093 | 23,083 |
| 2022-03-31 | 3.300 | 3.440 | 3.230 | 3.320 | 3.084 | 17,396 |
| 2022-03-30 | 3.380 | 3.380 | 3.210 | 3.290 | 3.056 | 21,976 |
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.