ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	3.350	3.400	3.300	3.300	3.065	16,909
2022-03-28	3.300	3.300	3.240	3.280	3.046	6,850
2022-03-25	3.230	3.300	3.200	3.300	3.065	16,532
2022-03-24	3.190	3.200	3.170	3.180	2.954	15,911
2022-03-23	3.220	3.230	3.130	3.170	2.944	6,721
2022-03-22	3.040	3.190	3.040	3.190	2.963	28,644
2022-03-21	2.990	3.040	2.960	2.990	2.777	5,153
2022-03-18	2.990	3.040	2.900	2.990	2.777	36,702
2022-03-17	2.940	3.010	2.940	2.970	2.759	33,523
2022-03-16	2.920	3.050	2.900	2.930	2.721	33,061
2022-03-15	2.920	2.920	2.850	2.920	2.712	30,369
2022-03-14	2.910	2.920	2.800	2.910	2.703	29,507
2022-03-11	2.850	2.910	2.850	2.910	2.703	21,499
2022-03-10	2.840	2.870	2.760	2.830	2.629	13,509
2022-03-09	2.860	2.880	2.760	2.850	2.647	31,588
2022-03-08	2.760	2.870	2.640	2.860	2.656	32,070
2022-03-07	2.940	2.940	2.760	2.890	2.684	27,369
2022-03-04	3.010	3.010	2.850	2.940	2.731	21,878
2022-03-03	2.890	3.000	2.870	2.950	2.740	46,918
2022-03-02	2.860	2.890	2.700	2.870	2.666	47,230
2022-03-01	2.780	2.880	2.680	2.870	2.666	13,557
2022-02-28	2.520	2.780	2.520	2.780	2.582	16,384
2022-02-25	2.600	2.770	2.600	2.740	2.545	26,400
2022-02-24	2.710	2.710	2.490	2.600	2.415	82,654
2022-02-23	2.900	2.920	2.810	2.900	2.694	9,002
2022-02-22	2.800	2.980	2.800	2.980	2.768	11,912
2022-02-21	3.000	3.030	2.860	2.900	2.694	42,791
2022-02-18	2.800	2.900	2.790	2.880	2.675	10,220
2022-02-17	3.010	3.010	2.820	2.820	2.619	29,299
2022-02-16	3.030	3.030	2.940	3.000	2.786	9,150
2022-02-15	3.030	3.030	3.000	3.000	2.786	384
2022-02-14	2.920	2.930	2.880	2.900	2.694	14,616
2022-02-11	2.970	2.980	2.930	2.980	2.768	22,563
2022-02-10	2.980	3.000	2.930	2.940	2.731	17,192
2022-02-09	3.030	3.030	2.970	2.980	2.768	9,126
2022-02-08	3.020	3.020	2.960	2.990	2.777	25,760
2022-02-07	3.020	3.020	2.970	3.000	2.786	10,426
2022-02-04	2.980	3.020	2.950	3.000	2.786	14,657
2022-02-03	3.090	3.090	2.980	2.980	2.768	50,356
2022-02-02	3.050	3.090	3.040	3.070	2.851	10,093
2022-02-01	3.080	3.090	2.980	3.050	2.833	88,371
2022-01-31	2.850	3.050	2.830	2.960	2.749	324,606
2022-01-28	2.890	2.930	2.850	2.900	2.694	4,672
2022-01-27	2.930	2.930	2.840	2.890	2.684	48,624
2022-01-26	2.940	2.940	2.820	2.930	2.721	23,054
2022-01-25	3.000	3.000	2.880	2.900	2.694	60,964
2022-01-24	3.140	3.160	2.920	3.020	2.805	59,446
2022-01-21	3.200	3.200	3.090	3.100	2.879	16,875
2022-01-20	3.190	3.190	3.100	3.150	2.926	3,521
2022-01-19	3.120	3.210	3.100	3.150	2.926	19,378
2022-01-18	3.240	3.240	3.150	3.150	2.926	16,530
2022-01-17	3.200	3.220	3.160	3.180	2.954	38,341
2022-01-14	3.260	3.260	3.180	3.200	2.972	76,961
2022-01-13	3.410	3.410	3.200	3.220	2.991	229,462
2022-01-12	3.410	3.410	3.370	3.370	3.130	57,388
2022-01-11	3.420	3.420	3.350	3.370	3.130	33,309
2022-01-10	3.390	3.400	3.360	3.370	3.130	64,968
2022-01-07	3.480	3.480	3.360	3.410	3.167	113,497
2022-01-05	3.500	3.500	3.390	3.420	3.177	97,223
2022-01-04	3.480	3.500	3.470	3.500	3.251	3,973

← NewerPage 20 of 21 · 1,250 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.