ZUE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.860 | 9.980 | 9.820 | 9.860 | 9.860 | 2,870 |
| 2025-08-06 | 9.980 | 9.980 | 9.860 | 9.980 | 9.980 | 535 |
| 2025-08-05 | 9.900 | 9.980 | 9.780 | 9.980 | 9.980 | 952 |
| 2025-08-04 | 9.940 | 9.980 | 9.840 | 9.980 | 9.980 | 1,194 |
| 2025-08-01 | 9.980 | 9.980 | 9.860 | 9.940 | 9.940 | 4,977 |
| 2025-07-31 | 9.960 | 9.980 | 9.840 | 9.980 | 9.980 | 2,868 |
| 2025-07-30 | 9.980 | 9.980 | 9.900 | 9.960 | 9.960 | 2,191 |
| 2025-07-29 | 9.940 | 10.000 | 9.920 | 9.920 | 9.920 | 3,735 |
| 2025-07-28 | 10.000 | 10.000 | 9.880 | 10.000 | 10.000 | 10,771 |
| 2025-07-25 | 9.880 | 10.150 | 9.880 | 10.150 | 10.150 | 5,622 |
| 2025-07-24 | 9.740 | 10.200 | 9.740 | 9.960 | 9.960 | 14,785 |
| 2025-07-23 | 9.860 | 9.960 | 9.780 | 9.840 | 9.840 | 13,882 |
| 2025-07-22 | 9.820 | 10.000 | 9.820 | 9.960 | 9.960 | 113 |
| 2025-07-21 | 9.980 | 10.000 | 9.820 | 10.000 | 10.000 | 2,769 |
| 2025-07-18 | 9.920 | 10.000 | 9.840 | 9.900 | 9.900 | 6,951 |
| 2025-07-17 | 9.840 | 10.000 | 9.840 | 10.000 | 10.000 | 1,316 |
| 2025-07-16 | 9.820 | 9.960 | 9.820 | 9.960 | 9.960 | 4,177 |
| 2025-07-15 | 9.900 | 9.960 | 9.880 | 9.880 | 9.880 | 3,240 |
| 2025-07-14 | 9.920 | 10.000 | 9.880 | 10.000 | 10.000 | 4,204 |
| 2025-07-11 | 10.000 | 10.000 | 9.960 | 10.000 | 10.000 | 808 |
| 2025-07-10 | 9.960 | 10.000 | 9.820 | 10.000 | 10.000 | 22,948 |
| 2025-07-09 | 9.800 | 9.960 | 9.780 | 9.920 | 9.920 | 4,833 |
| 2025-07-08 | 9.900 | 9.920 | 9.780 | 9.820 | 9.820 | 11,004 |
| 2025-07-07 | 9.840 | 10.300 | 9.720 | 10.000 | 10.000 | 197,070 |
| 2025-07-04 | 9.820 | 10.000 | 9.820 | 9.840 | 9.840 | 13,993 |
| 2025-07-03 | 10.300 | 10.300 | 9.640 | 10.000 | 10.000 | 27,584 |
| 2025-07-02 | 9.080 | 10.200 | 8.980 | 10.100 | 10.100 | 40,377 |
| 2025-07-01 | 9.040 | 9.080 | 8.800 | 9.080 | 9.080 | 3,301 |
| 2025-06-30 | 9.000 | 9.040 | 8.840 | 9.040 | 9.040 | 1,673 |
| 2025-06-27 | 9.140 | 9.140 | 8.700 | 9.000 | 9.000 | 9,564 |
| 2025-06-26 | 9.140 | 9.200 | 8.300 | 9.140 | 9.140 | 13,294 |
| 2025-06-25 | 9.100 | 9.160 | 9.000 | 9.140 | 9.140 | 907 |
| 2025-06-24 | 8.980 | 9.180 | 8.980 | 9.100 | 9.100 | 693 |
| 2025-06-23 | 9.100 | 9.180 | 9.080 | 9.140 | 9.140 | 2,780 |
| 2025-06-20 | 8.920 | 9.100 | 8.920 | 9.100 | 9.100 | 1,208 |
| 2025-06-18 | 8.880 | 8.980 | 8.780 | 8.880 | 8.880 | 4,221 |
| 2025-06-17 | 8.980 | 8.980 | 8.760 | 8.880 | 8.880 | 45 |
| 2025-06-16 | 9.000 | 9.000 | 8.700 | 8.980 | 8.980 | 4,041 |
| 2025-06-13 | 8.820 | 9.000 | 8.820 | 9.000 | 9.000 | 1,735 |
| 2025-06-12 | 9.020 | 9.100 | 8.880 | 9.000 | 9.000 | 508 |
| 2025-06-11 | 8.720 | 9.100 | 8.720 | 9.020 | 9.020 | 6,962 |
| 2025-06-10 | 8.880 | 8.880 | 8.780 | 8.780 | 8.780 | 1,430 |
| 2025-06-09 | 8.860 | 8.880 | 8.720 | 8.880 | 8.880 | 2,850 |
| 2025-06-06 | 8.800 | 8.880 | 8.660 | 8.880 | 8.880 | 1,899 |
| 2025-06-05 | 8.780 | 8.800 | 8.600 | 8.800 | 8.800 | 1,394 |
| 2025-06-04 | 8.680 | 8.780 | 8.600 | 8.780 | 8.780 | 2,508 |
| 2025-06-03 | 8.660 | 8.680 | 8.660 | 8.680 | 8.680 | 1,250 |
| 2025-06-02 | 8.460 | 8.680 | 8.460 | 8.600 | 8.600 | 1,064 |
| 2025-05-30 | 8.580 | 8.600 | 8.520 | 8.600 | 8.600 | 1,264 |
| 2025-05-29 | 8.540 | 8.600 | 8.540 | 8.600 | 8.600 | 2,414 |
| 2025-05-28 | 8.700 | 8.780 | 8.560 | 8.560 | 8.560 | 8,687 |
| 2025-05-27 | 8.820 | 8.820 | 8.600 | 8.720 | 8.720 | 5,079 |
| 2025-05-26 | 8.700 | 8.880 | 8.640 | 8.840 | 8.840 | 4,309 |
| 2025-05-23 | 8.680 | 8.960 | 8.580 | 8.960 | 8.960 | 13,204 |
| 2025-05-22 | 8.580 | 8.940 | 8.520 | 8.940 | 8.940 | 13,684 |
| 2025-05-21 | 8.860 | 8.960 | 8.760 | 8.960 | 8.960 | 1,094 |
| 2025-05-20 | 8.540 | 8.880 | 8.540 | 8.860 | 8.860 | 5,076 |
| 2025-05-19 | 8.800 | 8.900 | 8.520 | 8.900 | 8.900 | 25,977 |
| 2025-05-16 | 8.760 | 8.900 | 8.760 | 8.900 | 8.900 | 2,684 |
| 2025-05-15 | 8.860 | 8.860 | 8.720 | 8.760 | 8.760 | 4,313 |
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.