ZUE SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.800	11.800	11.050	11.350	11.350	2,637
2026-07-23	12.000	12.050	11.500	11.750	11.750	6,870
2026-07-22	11.700	12.000	11.700	12.000	12.000	8,179
2026-07-21	11.400	11.700	11.050	11.550	11.550	3,416
2026-07-20	11.400	11.400	11.350	11.400	11.400	1,311
2026-07-17	11.000	11.400	11.000	11.350	11.350	7,335
2026-07-16	11.100	11.200	10.950	11.200	11.200	9,668
2026-07-15	11.300	11.300	11.050	11.200	11.200	7,284
2026-07-14	11.300	11.450	11.200	11.350	11.350	6,620
2026-07-13	11.400	11.700	11.250	11.450	11.450	8,395
2026-07-10	11.550	11.750	10.900	11.500	11.500	19,327
2026-07-09	12.100	12.100	11.550	11.550	11.550	33,691
2026-07-08	12.400	12.500	11.950	12.100	12.100	10,086
2026-07-07	12.500	12.550	12.250	12.400	12.400	318
2026-07-06	12.250	12.500	12.250	12.500	12.500	2,821
2026-07-03	12.650	12.700	12.300	12.500	12.500	2,535
2026-07-02	12.300	12.700	12.100	12.250	12.250	2,530
2026-07-01	12.150	12.300	12.050	12.300	12.300	1,578
2026-06-30	12.200	12.200	12.000	12.200	12.200	771
2026-06-29	12.000	12.300	11.950	12.200	12.200	2,769
2026-06-26	12.300	12.400	12.000	12.300	12.300	9,753
2026-06-25	12.400	12.700	12.300	12.500	12.500	1,418
2026-06-24	12.800	12.850	12.200	12.600	12.600	4,593
2026-06-23	12.700	12.900	12.500	12.800	12.800	2,216
2026-06-22	13.000	13.100	12.700	12.900	12.900	4,666
2026-06-19	12.400	13.250	12.200	12.950	12.950	29,722
2026-06-18	12.700	12.700	12.350	12.550	12.550	1,598
2026-06-17	12.300	12.700	12.200	12.700	12.700	3,367
2026-06-16	12.150	12.750	11.900	12.500	12.500	15,811
2026-06-15	12.300	12.600	11.900	12.150	12.150	17,552
2026-06-12	12.400	12.750	12.150	12.300	12.300	16,018
2026-06-11	12.600	12.750	12.400	12.450	12.450	7,904
2026-06-10	12.900	12.950	12.450	12.600	12.600	11,436
2026-06-09	12.850	13.000	12.600	12.900	12.900	11,882
2026-06-08	12.950	12.950	12.450	12.900	12.900	20,280
2026-06-05	12.550	12.950	12.550	12.950	12.950	11,256
2026-06-03	12.400	12.800	12.300	12.800	12.800	15,966
2026-06-02	12.200	12.750	12.100	12.450	12.450	21,672
2026-06-01	12.400	12.600	12.200	12.400	12.400	16,425
2026-05-29	12.850	12.850	12.350	12.600	12.600	19,119
2026-05-28	12.950	12.950	12.500	12.850	12.850	4,500
2026-05-27	12.600	12.900	12.600	12.650	12.650	6,835
2026-05-26	12.350	12.600	12.350	12.600	12.600	6,526
2026-05-25	12.700	12.700	11.950	12.550	12.550	30,147
2026-05-22	12.450	12.700	12.400	12.700	12.700	17,499
2026-05-21	12.800	12.800	12.450	12.750	12.750	10,978
2026-05-20	12.850	12.850	12.550	12.750	12.750	5,839
2026-05-19	12.850	12.850	12.500	12.650	12.650	8,851
2026-05-18	12.400	12.800	11.900	12.800	12.800	20,258
2026-05-15	12.950	13.100	12.150	12.400	12.400	48,910
2026-05-14	12.750	12.950	12.650	12.950	12.950	12,242
2026-05-13	12.900	13.050	12.750	12.950	12.950	8,380
2026-05-12	13.200	13.200	12.800	12.950	12.950	3,841
2026-05-11	12.750	13.100	12.650	13.100	13.100	11,702
2026-05-08	12.950	13.000	12.700	12.700	12.700	15,867
2026-05-07	12.850	12.950	12.800	12.950	12.950	5,790
2026-05-06	12.900	13.150	12.750	12.850	12.850	10,542
2026-05-05	13.050	13.100	12.650	12.800	12.800	14,100
2026-05-04	13.050	13.050	12.700	13.000	13.000	14,692
2026-04-30	12.850	13.100	12.850	13.100	13.100	2,318

← NewerPage 2 of 5 · 249 trading daysOlder →

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.