ZUE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.950 | 11.150 | 10.750 | 11.000 | 11.000 | 10,467 |
| 2025-02-13 | 10.350 | 10.850 | 10.150 | 10.750 | 10.750 | 22,287 |
| 2025-02-12 | 10.400 | 10.500 | 10.200 | 10.200 | 10.200 | 9,895 |
| 2025-02-11 | 10.500 | 10.700 | 10.350 | 10.400 | 10.400 | 7,791 |
| 2025-02-10 | 10.200 | 10.950 | 10.150 | 10.450 | 10.450 | 48,498 |
| 2025-02-07 | 10.200 | 10.200 | 10.000 | 10.150 | 10.150 | 3,107 |
| 2025-02-06 | 10.150 | 10.350 | 10.100 | 10.200 | 10.200 | 5,952 |
| 2025-02-05 | 10.000 | 10.150 | 9.860 | 10.150 | 10.150 | 6,630 |
| 2025-02-04 | 10.000 | 10.050 | 9.820 | 9.900 | 9.900 | 1,794 |
| 2025-02-03 | 10.100 | 10.100 | 9.800 | 10.000 | 10.000 | 6,324 |
| 2025-01-31 | 10.200 | 10.450 | 9.820 | 10.200 | 10.200 | 38,475 |
| 2025-01-30 | 9.760 | 10.350 | 9.440 | 9.800 | 9.800 | 24,446 |
| 2025-01-29 | 9.480 | 9.800 | 9.400 | 9.760 | 9.760 | 10,442 |
| 2025-01-28 | 8.900 | 9.640 | 8.900 | 9.400 | 9.400 | 12,956 |
| 2025-01-27 | 8.880 | 8.980 | 8.740 | 8.900 | 8.900 | 2,329 |
| 2025-01-24 | 8.800 | 9.000 | 8.700 | 9.000 | 9.000 | 7,580 |
| 2025-01-23 | 8.820 | 8.980 | 8.760 | 8.980 | 8.980 | 2,614 |
| 2025-01-22 | 8.880 | 9.000 | 8.800 | 8.820 | 8.820 | 5,140 |
| 2025-01-21 | 8.800 | 9.000 | 8.800 | 8.860 | 8.860 | 2,846 |
| 2025-01-20 | 8.740 | 8.800 | 8.600 | 8.700 | 8.700 | 3,059 |
| 2025-01-17 | 8.720 | 8.780 | 8.540 | 8.660 | 8.660 | 4,664 |
| 2025-01-16 | 8.660 | 8.700 | 8.620 | 8.700 | 8.700 | 1,590 |
| 2025-01-15 | 8.840 | 8.840 | 8.540 | 8.700 | 8.700 | 6,159 |
| 2025-01-14 | 9.000 | 9.000 | 8.700 | 8.900 | 8.900 | 3,648 |
| 2025-01-13 | 9.160 | 9.160 | 8.800 | 9.000 | 9.000 | 2,598 |
| 2025-01-10 | 9.100 | 9.160 | 8.900 | 9.100 | 9.100 | 2,822 |
| 2025-01-09 | 9.160 | 9.160 | 9.000 | 9.100 | 9.100 | 2,612 |
| 2025-01-08 | 8.980 | 9.180 | 8.900 | 9.140 | 9.140 | 6,110 |
| 2025-01-07 | 9.020 | 9.200 | 8.820 | 9.000 | 9.000 | 5,142 |
| 2025-01-03 | 8.860 | 9.020 | 8.540 | 9.020 | 9.020 | 7,714 |
| 2025-01-02 | 8.280 | 9.000 | 8.220 | 8.620 | 8.620 | 13,470 |
| 2024-12-30 | 7.920 | 8.260 | 7.920 | 8.200 | 8.200 | 9,227 |
| 2024-12-27 | 7.660 | 7.960 | 7.660 | 7.900 | 7.900 | 16,427 |
| 2024-12-23 | 7.820 | 7.840 | 7.600 | 7.660 | 7.660 | 24,425 |
| 2024-12-20 | 7.980 | 8.100 | 7.780 | 7.780 | 7.780 | 11,027 |
| 2024-12-19 | 7.880 | 8.000 | 7.800 | 7.960 | 7.960 | 11,566 |
| 2024-12-18 | 7.900 | 8.000 | 7.840 | 7.900 | 7.900 | 6,191 |
| 2024-12-17 | 7.900 | 7.980 | 7.820 | 7.980 | 7.980 | 6,378 |
| 2024-12-16 | 7.820 | 8.000 | 7.820 | 7.900 | 7.900 | 8,356 |
| 2024-12-13 | 8.140 | 8.140 | 8.060 | 8.100 | 8.100 | 907 |
| 2024-12-12 | 8.180 | 8.180 | 8.060 | 8.120 | 8.120 | 4,676 |
| 2024-12-11 | 8.100 | 8.220 | 8.100 | 8.180 | 8.180 | 1,378 |
| 2024-12-10 | 8.220 | 8.300 | 8.100 | 8.220 | 8.220 | 1,380 |
| 2024-12-09 | 8.380 | 8.400 | 8.160 | 8.220 | 8.220 | 9,333 |
| 2024-12-06 | 8.500 | 8.500 | 8.280 | 8.380 | 8.380 | 1,226 |
| 2024-12-05 | 8.740 | 8.780 | 8.300 | 8.300 | 8.300 | 8,939 |
| 2024-12-04 | 8.760 | 8.760 | 8.740 | 8.760 | 8.760 | 250 |
| 2024-12-03 | 8.900 | 8.900 | 8.740 | 8.780 | 8.780 | 769 |
| 2024-12-02 | 8.600 | 8.940 | 8.600 | 8.840 | 8.840 | 1,105 |
| 2024-11-29 | 8.640 | 8.840 | 8.520 | 8.520 | 8.520 | 716 |
| 2024-11-28 | 8.800 | 8.800 | 8.520 | 8.640 | 8.640 | 1,413 |
| 2024-11-27 | 9.040 | 9.040 | 8.620 | 8.660 | 8.660 | 3,250 |
| 2024-11-26 | 8.900 | 9.220 | 8.600 | 9.040 | 9.040 | 18,145 |
| 2024-11-25 | 8.220 | 8.760 | 8.220 | 8.500 | 8.500 | 5,998 |
| 2024-11-22 | 7.500 | 9.040 | 7.500 | 8.220 | 8.220 | 36,575 |
| 2024-11-21 | 7.220 | 7.480 | 7.160 | 7.480 | 7.480 | 2,909 |
| 2024-11-20 | 7.180 | 7.280 | 6.900 | 7.160 | 7.160 | 6,201 |
| 2024-11-19 | 7.420 | 7.680 | 6.860 | 7.020 | 7.020 | 17,534 |
| 2024-11-18 | 7.500 | 7.840 | 7.260 | 7.560 | 7.560 | 8,752 |
| 2024-11-15 | 7.700 | 7.840 | 7.620 | 7.660 | 7.660 | 10,083 |
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.