ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	8.800	8.800	8.700	8.720	8.720	5,647
2025-05-13	8.920	8.920	8.620	8.800	8.800	8,680
2025-05-12	8.560	9.480	8.560	8.920	8.920	28,180
2025-05-09	8.660	8.740	8.500	8.500	8.500	4,423
2025-05-08	8.800	8.800	8.660	8.660	8.660	5,344
2025-05-07	8.820	8.980	8.800	8.800	8.800	1,331
2025-05-06	8.980	9.000	8.800	8.880	8.880	3,152
2025-05-05	9.120	9.180	8.840	8.980	8.980	3,952
2025-05-02	9.040	9.340	9.040	9.240	9.240	2,885
2025-04-30	9.380	9.580	9.200	9.200	9.200	3,844
2025-04-29	9.520	9.520	9.320	9.380	9.380	2,477
2025-04-28	9.540	9.540	9.460	9.500	9.500	804
2025-04-25	9.460	9.460	9.300	9.460	9.460	1,510
2025-04-24	9.340	9.480	9.240	9.480	9.480	2,291
2025-04-23	9.180	9.380	9.060	9.360	9.360	7,855
2025-04-22	8.820	9.200	8.820	9.180	9.180	8,483
2025-04-17	8.900	8.960	8.800	8.960	8.960	2,290
2025-04-16	8.800	9.000	8.620	8.920	8.920	5,904
2025-04-15	9.100	9.200	8.600	8.980	8.980	5,803
2025-04-14	8.900	9.140	8.600	9.100	9.100	4,614
2025-04-11	9.000	9.140	8.780	9.000	9.000	3,802
2025-04-10	9.100	9.300	8.680	9.000	9.000	6,568
2025-04-09	8.980	9.000	8.800	8.900	8.900	2,342
2025-04-08	8.800	9.080	8.800	9.080	9.080	10,490
2025-04-07	8.380	9.180	8.000	8.900	8.900	21,506
2025-04-04	9.700	9.700	8.200	8.680	8.680	52,076
2025-04-03	9.840	9.840	9.560	9.700	9.700	5,571
2025-04-02	9.900	9.940	9.840	9.920	9.920	1,440
2025-04-01	9.820	10.000	9.820	9.940	9.940	2,375
2025-03-31	10.000	10.000	9.820	9.860	9.860	3,119
2025-03-28	10.150	10.150	9.820	10.000	10.000	1,346
2025-03-27	10.150	10.200	9.800	10.100	10.100	5,437
2025-03-26	10.400	10.400	10.200	10.200	10.200	7,323
2025-03-25	10.350	10.500	10.250	10.400	10.400	14,292
2025-03-24	10.700	10.700	10.450	10.450	10.450	6,247
2025-03-21	10.850	10.850	10.450	10.600	10.600	5,259
2025-03-20	10.550	10.850	10.550	10.700	10.700	3,939
2025-03-19	10.500	10.700	10.450	10.550	10.550	2,423
2025-03-18	10.800	10.800	10.400	10.600	10.600	5,217
2025-03-17	11.200	11.200	9.400	10.900	10.900	54,887
2025-03-14	11.150	11.350	10.900	11.200	11.200	13,380
2025-03-13	11.000	11.200	11.000	11.000	11.000	10,957
2025-03-12	10.600	11.100	10.600	11.050	11.050	40,024
2025-03-11	10.400	10.550	10.400	10.500	10.500	2,854
2025-03-10	10.600	10.700	10.400	10.550	10.550	1,336
2025-03-07	10.500	10.750	10.350	10.600	10.600	2,852
2025-03-06	10.500	10.700	10.500	10.650	10.650	5,303
2025-03-05	10.700	10.750	10.200	10.500	10.500	8,257
2025-03-04	10.250	10.900	10.000	10.400	10.400	16,557
2025-03-03	10.350	10.500	10.150	10.400	10.400	1,965
2025-02-28	10.350	10.550	10.250	10.350	10.350	3,899
2025-02-27	10.800	10.800	10.450	10.600	10.600	2,489
2025-02-26	10.700	10.800	10.350	10.800	10.800	3,251
2025-02-25	10.150	11.000	10.100	10.500	10.500	14,778
2025-02-24	10.700	10.700	10.300	10.300	10.300	10,676
2025-02-21	10.800	11.000	10.700	10.700	10.700	1,883
2025-02-20	11.050	11.100	10.500	10.800	10.800	5,743
2025-02-19	11.050	11.100	10.850	11.050	11.050	7,419
2025-02-18	10.950	11.200	10.850	11.200	11.200	2,815
2025-02-17	11.100	11.300	10.950	10.950	10.950	9,837

← NewerPage 7 of 21 · 1,250 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.