ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.100	11.300	11.000	11.050	11.050	5,974
2025-10-30	10.900	11.100	10.900	11.100	11.100	907
2025-10-29	11.100	11.100	10.800	11.100	11.100	11,585
2025-10-28	11.150	11.250	10.650	11.100	11.100	8,966
2025-10-27	11.050	11.200	10.900	11.100	11.100	8,342
2025-10-24	11.150	11.150	10.900	11.050	11.050	3,000
2025-10-23	11.200	11.400	10.900	11.150	11.150	9,693
2025-10-22	10.500	11.250	10.500	11.200	11.200	9,788
2025-10-21	10.600	10.650	10.400	10.500	10.500	3,071
2025-10-20	10.400	10.650	10.400	10.650	10.650	3,295
2025-10-17	10.450	10.550	10.400	10.500	10.500	3,731
2025-10-16	10.650	10.650	10.450	10.600	10.600	1,321
2025-10-15	10.300	10.700	10.300	10.650	10.650	4,652
2025-10-14	10.650	10.650	10.300	10.400	10.400	2,623
2025-10-13	10.450	10.800	10.400	10.600	10.600	3,490
2025-10-10	10.550	10.900	10.300	10.450	10.450	5,305
2025-10-09	10.600	10.800	10.500	10.650	10.650	6,205
2025-10-08	10.700	10.800	10.600	10.700	10.700	923
2025-10-07	10.900	10.950	10.700	10.800	10.800	2,273
2025-10-06	11.050	11.050	10.750	10.900	10.900	5,807
2025-10-03	11.050	11.050	10.700	11.050	11.050	2,372
2025-10-02	10.750	11.050	10.750	11.050	11.050	5,590
2025-10-01	10.900	11.100	10.550	10.750	10.750	6,422
2025-09-30	11.150	11.150	10.700	11.100	11.100	1,054
2025-09-29	11.150	11.200	10.900	11.200	11.200	2,587
2025-09-26	11.000	11.200	10.550	11.150	11.150	8,159
2025-09-25	11.400	11.400	11.000	11.100	11.100	8,858
2025-09-24	11.150	11.450	11.150	11.450	11.450	18,203
2025-09-23	11.300	11.300	11.000	11.200	11.200	1,741
2025-09-22	11.100	11.200	10.950	11.200	11.200	4,438
2025-09-19	11.300	11.300	11.000	11.100	11.100	5,917
2025-09-18	11.400	11.450	11.150	11.450	11.450	2,628
2025-09-17	11.100	11.450	11.000	11.400	11.400	12,183
2025-09-16	11.300	11.300	10.900	11.300	11.300	6,773
2025-09-15	11.100	11.450	11.050	11.300	11.300	10,204
2025-09-12	10.900	11.100	10.800	11.050	11.050	10,401
2025-09-11	10.850	11.000	10.500	11.000	11.000	6,588
2025-09-10	10.400	10.950	10.150	10.900	10.900	22,244
2025-09-09	10.450	10.450	10.000	10.350	10.350	4,439
2025-09-08	9.980	10.400	9.980	10.400	10.400	22,282
2025-09-05	9.940	10.100	9.920	9.920	9.920	3,225
2025-09-04	9.920	9.960	9.920	9.940	9.940	1,934
2025-09-03	9.740	9.960	9.740	9.940	9.940	5,443
2025-09-02	9.900	9.940	9.680	9.940	9.940	3,574
2025-09-01	9.600	9.920	9.600	9.900	9.900	5,340
2025-08-29	9.820	9.980	9.600	9.740	9.740	5,215
2025-08-28	9.940	9.980	9.800	9.820	9.820	4,095
2025-08-27	10.050	10.100	9.800	9.880	9.880	9,456
2025-08-26	10.050	10.150	10.050	10.100	10.100	1,232
2025-08-25	10.000	10.350	10.000	10.250	10.250	5,283
2025-08-22	10.150	10.150	9.940	10.000	10.000	8,633
2025-08-21	10.150	10.200	10.000	10.200	10.200	3,319
2025-08-20	10.150	10.150	9.940	10.150	10.150	3,991
2025-08-19	10.350	10.400	10.100	10.300	10.300	2,925
2025-08-18	10.300	10.350	10.100	10.350	10.350	1,308
2025-08-14	10.100	10.300	10.000	10.050	10.050	2,469
2025-08-13	9.940	10.400	9.940	10.100	10.100	18,066
2025-08-12	9.780	9.940	9.780	9.940	9.940	1,684
2025-08-11	9.860	9.940	9.760	9.940	9.940	1,573
2025-08-08	9.940	9.940	9.800	9.860	9.860	640

← NewerPage 5 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.