ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.300	12.800	12.300	12.600	12.600	77,169
2026-02-02	12.200	12.350	11.700	12.300	12.300	27,159
2026-01-30	12.500	12.500	12.000	12.200	12.200	6,551
2026-01-29	12.600	12.650	12.300	12.550	12.550	5,364
2026-01-28	12.600	12.600	12.200	12.600	12.600	2,228
2026-01-27	12.450	12.600	12.100	12.600	12.600	4,816
2026-01-26	12.650	12.650	12.350	12.400	12.400	10,124
2026-01-23	12.650	12.700	12.500	12.650	12.650	5,187
2026-01-22	12.600	12.700	12.450	12.600	12.600	1,408
2026-01-21	12.700	12.700	12.300	12.550	12.550	3,517
2026-01-20	12.600	12.750	12.450	12.600	12.600	9,844
2026-01-19	12.750	12.800	12.500	12.650	12.650	15,398
2026-01-16	11.900	12.600	11.550	12.550	12.550	25,165
2026-01-15	11.650	11.950	11.650	11.900	11.900	3,223
2026-01-14	11.800	11.950	11.600	11.850	11.850	4,811
2026-01-13	12.200	12.200	11.400	11.800	11.800	27,870
2026-01-12	12.600	12.600	12.150	12.200	12.200	8,425
2026-01-09	12.650	12.650	12.300	12.500	12.500	5,569
2026-01-08	12.450	12.550	12.300	12.500	12.500	13,785
2026-01-07	12.650	12.650	12.400	12.600	12.600	10,651
2026-01-05	12.550	12.650	12.300	12.600	12.600	10,391
2026-01-02	12.550	12.650	12.000	12.550	12.550	17,468
2025-12-30	12.000	12.550	12.000	12.450	12.450	23,852
2025-12-29	11.800	12.000	11.600	12.000	12.000	25,807
2025-12-23	11.050	11.800	11.000	11.750	11.750	64,623
2025-12-22	11.000	11.150	10.850	11.050	11.050	5,034
2025-12-19	10.850	11.000	10.800	10.900	10.900	5,249
2025-12-18	11.200	11.200	10.800	10.900	10.900	3,843
2025-12-17	11.100	11.200	10.850	10.950	10.950	9,749
2025-12-16	10.350	11.250	10.250	11.050	11.050	40,864
2025-12-15	10.350	10.350	10.250	10.350	10.350	3,000
2025-12-12	10.500	10.800	10.300	10.350	10.350	15,759
2025-12-11	10.600	10.600	10.400	10.450	10.450	1,081
2025-12-10	10.650	10.650	10.450	10.600	10.600	4,571
2025-12-09	10.300	10.600	10.250	10.600	10.600	14,932
2025-12-08	10.700	10.700	10.250	10.300	10.300	5,421
2025-12-05	10.400	10.650	10.350	10.650	10.650	1,408
2025-12-04	10.450	10.750	10.400	10.750	10.750	1,948
2025-12-03	10.700	10.700	10.700	10.700	10.700	195
2025-12-02	10.800	10.800	10.450	10.700	10.700	2,266
2025-12-01	10.400	10.750	10.350	10.750	10.750	9,047
2025-11-28	10.450	10.550	10.350	10.400	10.400	2,289
2025-11-27	10.300	10.450	10.300	10.450	10.450	4,272
2025-11-26	10.300	10.350	10.250	10.300	10.300	868
2025-11-25	10.300	10.450	10.300	10.450	10.450	1,685
2025-11-24	10.200	10.350	10.150	10.350	10.350	1,707
2025-11-21	10.400	10.400	10.050	10.350	10.350	13,055
2025-11-20	10.450	10.600	10.450	10.550	10.550	3,666
2025-11-19	10.400	10.700	10.400	10.450	10.450	1,585
2025-11-18	10.600	10.600	10.300	10.450	10.450	2,062
2025-11-17	10.600	10.650	10.450	10.600	10.600	1,613
2025-11-14	10.500	10.600	10.400	10.600	10.600	690
2025-11-13	10.500	10.650	10.500	10.600	10.600	2,230
2025-11-12	10.350	10.650	10.350	10.600	10.600	2,553
2025-11-10	10.600	10.600	10.100	10.500	10.500	33,968
2025-11-07	10.850	10.850	10.700	10.850	10.850	4,526
2025-11-06	11.000	11.050	10.750	10.900	10.900	5,977
2025-11-05	10.900	11.250	10.500	10.950	10.950	11,262
2025-11-04	11.200	11.200	10.850	11.100	11.100	8,839
2025-11-03	11.050	11.300	11.000	11.150	11.150	3,313

← NewerPage 4 of 21 · 1,253 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.