ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.850	13.100	12.850	13.100	13.100	2,318
2026-04-29	13.000	13.500	12.750	13.050	13.050	17,046
2026-04-28	13.150	13.150	12.750	13.000	13.000	10,834
2026-04-27	13.000	13.500	12.900	13.150	13.150	22,411
2026-04-24	12.850	13.200	12.700	13.100	13.100	35,874
2026-04-23	13.200	13.200	12.700	13.100	13.100	39,825
2026-04-22	13.500	13.700	12.900	13.150	13.150	50,413
2026-04-21	14.150	14.350	13.300	13.400	13.400	105,973
2026-04-20	13.750	14.150	13.600	14.100	14.100	62,017
2026-04-17	13.250	13.550	13.100	13.450	13.450	41,664
2026-04-16	13.750	14.000	13.200	13.300	13.300	48,946
2026-04-15	13.700	14.000	13.600	13.750	13.750	32,270
2026-04-14	13.550	13.900	13.500	13.750	13.750	68,689
2026-04-13	13.200	13.600	13.200	13.550	13.550	29,810
2026-04-10	12.850	13.500	12.700	13.400	13.400	90,864
2026-04-09	13.050	13.050	12.600	12.950	12.950	22,142
2026-04-08	13.150	13.250	12.650	13.050	13.050	19,046
2026-04-07	13.200	13.350	12.550	12.750	12.750	32,226
2026-04-02	12.800	13.250	12.300	12.950	12.950	36,497
2026-04-01	12.300	13.450	12.300	13.100	13.100	183,167
2026-03-31	12.100	12.500	11.750	12.500	12.500	7,497
2026-03-30	12.200	12.200	11.600	12.000	12.000	8,169
2026-03-27	12.100	12.350	11.850	12.200	12.200	4,960
2026-03-26	12.100	12.700	12.000	12.400	12.400	18,512
2026-03-25	12.000	12.100	11.900	12.100	12.100	1,833
2026-03-24	12.100	12.100	11.900	12.000	12.000	1,949
2026-03-23	12.000	12.400	11.650	12.100	12.100	12,540
2026-03-20	12.050	12.400	12.050	12.350	12.350	4,162
2026-03-19	12.150	12.400	11.850	12.350	12.350	12,299
2026-03-18	12.350	12.750	12.200	12.300	12.300	20,528
2026-03-17	11.850	12.350	11.850	12.350	12.350	5,099
2026-03-16	12.150	12.150	12.000	12.150	12.150	4,119
2026-03-13	12.450	12.450	11.850	12.200	12.200	15,884
2026-03-12	11.900	12.000	11.900	12.000	12.000	1,309
2026-03-11	11.900	11.950	11.800	11.900	11.900	3,222
2026-03-10	11.500	11.950	11.250	11.900	11.900	19,692
2026-03-09	11.800	12.100	11.400	11.550	11.550	15,101
2026-03-06	12.050	12.250	11.700	11.900	11.900	11,844
2026-03-05	11.500	11.950	11.450	11.950	11.950	6,728
2026-03-04	11.600	11.650	11.250	11.650	11.650	2,219
2026-03-03	12.000	12.000	10.950	11.600	11.600	22,917
2026-03-02	11.900	12.200	11.750	11.850	11.850	6,149
2026-02-27	12.200	12.200	12.000	12.200	12.200	3,553
2026-02-26	12.100	12.200	12.050	12.200	12.200	1,506
2026-02-25	12.100	12.150	12.050	12.150	12.150	3,394
2026-02-24	12.100	12.250	12.050	12.100	12.100	2,821
2026-02-23	12.100	12.350	12.000	12.300	12.300	5,594
2026-02-20	11.800	12.200	11.800	12.100	12.100	1,241
2026-02-19	11.900	12.350	11.800	11.800	11.800	5,745
2026-02-18	11.750	12.250	11.650	12.250	12.250	6,704
2026-02-17	11.800	12.200	11.650	12.050	12.050	5,579
2026-02-16	12.050	12.200	11.800	12.000	12.000	12,458
2026-02-13	12.300	12.300	12.000	12.200	12.200	3,768
2026-02-12	12.200	12.400	12.200	12.300	12.300	1,854
2026-02-11	12.050	12.550	12.000	12.400	12.400	7,187
2026-02-10	12.350	12.350	12.100	12.100	12.100	2,381
2026-02-09	12.300	12.300	12.000	12.300	12.300	1,162
2026-02-06	12.250	12.250	11.550	12.200	12.200	8,715
2026-02-05	12.550	12.550	12.050	12.200	12.200	6,012
2026-02-04	12.600	12.750	12.300	12.550	12.550	30,459

← NewerPage 3 of 21 · 1,251 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.