ZUE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 3.460 | 3.490 | 3.450 | 3.490 | 3.242 | 7,457 |
| 2021-12-30 | 3.450 | 3.460 | 3.360 | 3.390 | 3.149 | 75,409 |
| 2021-12-29 | 3.480 | 3.480 | 3.370 | 3.410 | 3.167 | 18,268 |
| 2021-12-28 | 3.370 | 3.480 | 3.370 | 3.400 | 3.158 | 31,939 |
| 2021-12-27 | 3.430 | 3.510 | 3.370 | 3.370 | 3.130 | 12,713 |
| 2021-12-23 | 3.550 | 3.550 | 3.410 | 3.450 | 3.204 | 44,048 |
| 2021-12-22 | 3.520 | 3.530 | 3.500 | 3.530 | 3.279 | 14,314 |
| 2021-12-21 | 3.380 | 3.510 | 3.380 | 3.500 | 3.251 | 4,759 |
| 2021-12-20 | 3.420 | 3.480 | 3.400 | 3.480 | 3.232 | 19,932 |
| 2021-12-17 | 3.530 | 3.530 | 3.480 | 3.480 | 3.232 | 1,365 |
| 2021-12-16 | 3.450 | 3.510 | 3.450 | 3.510 | 3.260 | 23,028 |
| 2021-12-15 | 3.450 | 3.480 | 3.430 | 3.450 | 3.204 | 17,901 |
| 2021-12-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.204 | 682 |
| 2021-12-13 | 3.530 | 3.530 | 3.400 | 3.530 | 3.279 | 4,262 |
| 2021-12-10 | 3.480 | 3.540 | 3.420 | 3.530 | 3.279 | 12,433 |
| 2021-12-09 | 3.380 | 3.550 | 3.380 | 3.420 | 3.177 | 10,985 |
| 2021-12-08 | 3.430 | 3.480 | 3.270 | 3.340 | 3.102 | 16,558 |
| 2021-12-07 | 3.300 | 3.440 | 3.300 | 3.430 | 3.186 | 15,231 |
| 2021-12-06 | 3.470 | 3.480 | 3.260 | 3.300 | 3.065 | 40,421 |
| 2021-12-03 | 3.350 | 3.490 | 3.310 | 3.460 | 3.214 | 21,846 |
| 2021-12-02 | 3.450 | 3.560 | 3.380 | 3.530 | 3.279 | 19,659 |
| 2021-12-01 | 3.390 | 3.550 | 3.390 | 3.390 | 3.149 | 6,177 |
| 2021-11-30 | 3.450 | 3.550 | 3.450 | 3.460 | 3.214 | 1,032 |
| 2021-11-29 | 3.500 | 3.500 | 3.380 | 3.450 | 3.204 | 1,104 |
| 2021-11-26 | 3.380 | 3.500 | 3.310 | 3.450 | 3.204 | 10,080 |
| 2021-11-25 | 3.420 | 3.560 | 3.420 | 3.450 | 3.204 | 8,300 |
| 2021-11-24 | 3.550 | 3.550 | 3.500 | 3.550 | 3.297 | 2,602 |
| 2021-11-23 | 3.500 | 3.500 | 3.400 | 3.500 | 3.251 | 6,648 |
| 2021-11-22 | 3.440 | 3.510 | 3.430 | 3.430 | 3.186 | 908 |
| 2021-11-19 | 3.530 | 3.530 | 3.420 | 3.510 | 3.260 | 4,356 |
| 2021-11-18 | 3.380 | 3.530 | 3.380 | 3.530 | 3.279 | 35,070 |
| 2021-11-17 | 3.460 | 3.460 | 3.360 | 3.440 | 3.195 | 9,326 |
| 2021-11-16 | 3.500 | 3.540 | 3.340 | 3.340 | 3.102 | 27,625 |
| 2021-11-15 | 3.550 | 3.550 | 3.450 | 3.450 | 3.204 | 2,945 |
| 2021-11-12 | 3.440 | 3.480 | 3.320 | 3.440 | 3.195 | 10,318 |
| 2021-11-10 | 3.440 | 3.440 | 3.400 | 3.410 | 3.167 | 646 |
| 2021-11-09 | 3.420 | 3.420 | 3.410 | 3.410 | 3.167 | 1,100 |
| 2021-11-08 | 3.410 | 3.410 | 3.200 | 3.400 | 3.158 | 11,231 |
| 2021-11-05 | 3.360 | 3.520 | 3.360 | 3.520 | 3.269 | 6,612 |
| 2021-11-04 | 3.560 | 3.560 | 3.280 | 3.360 | 3.121 | 32,535 |
| 2021-11-03 | 3.480 | 3.600 | 3.330 | 3.370 | 3.130 | 55,302 |
| 2021-11-02 | 3.620 | 3.640 | 3.380 | 3.480 | 3.232 | 18,679 |
| 2021-10-29 | 3.550 | 3.600 | 3.480 | 3.480 | 3.232 | 6,975 |
| 2021-10-28 | 3.690 | 3.690 | 3.550 | 3.600 | 3.344 | 5,920 |
| 2021-10-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 10 |
| 2021-10-26 | 3.630 | 3.630 | 3.530 | 3.560 | 3.307 | 2,043 |
| 2021-10-25 | 3.600 | 3.600 | 3.500 | 3.580 | 3.325 | 16,331 |
| 2021-10-22 | 3.600 | 3.600 | 3.500 | 3.500 | 3.251 | 23,681 |
| 2021-10-21 | 3.610 | 3.630 | 3.540 | 3.550 | 3.297 | 2,423 |
| 2021-10-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.344 | 1,002 |
| 2021-10-19 | 3.540 | 3.660 | 3.500 | 3.580 | 3.325 | 14,901 |
| 2021-10-18 | 3.760 | 3.760 | 3.400 | 3.580 | 3.325 | 49,657 |
| 2021-10-15 | 3.880 | 3.880 | 3.720 | 3.740 | 3.474 | 9,813 |
| 2021-10-14 | 3.930 | 3.940 | 3.840 | 3.890 | 3.613 | 7,555 |
← NewerPage 21 of 21 · 1,254 trading days
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.