ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	7.880	8.000	7.700	7.800	7.800	6,726
2024-11-13	8.020	8.140	7.920	8.000	8.000	1,862
2024-11-12	7.960	8.120	7.880	7.920	7.920	2,958
2024-11-08	8.040	8.040	7.900	7.980	7.980	6,913
2024-11-07	8.020	8.080	8.000	8.040	8.040	3,318
2024-11-06	8.060	8.140	8.020	8.080	8.080	3,903
2024-11-05	8.240	8.260	8.000	8.020	8.020	13,857
2024-11-04	8.280	8.360	8.200	8.280	8.280	668
2024-10-31	8.340	8.420	8.220	8.300	8.300	752
2024-10-30	8.300	8.580	8.100	8.500	8.500	21,908
2024-10-29	8.280	8.300	8.200	8.280	8.280	1,730
2024-10-28	8.380	8.400	8.160	8.300	8.300	6,168
2024-10-25	8.360	8.500	8.320	8.400	8.400	6,654
2024-10-24	8.960	9.000	8.100	8.380	8.380	38,757
2024-10-23	8.900	9.000	8.860	8.980	8.980	1,726
2024-10-22	9.200	9.200	8.860	8.960	8.960	2,453
2024-10-21	8.780	9.280	8.780	9.220	9.220	5,451
2024-10-18	8.940	8.940	8.680	8.900	8.900	3,258
2024-10-17	8.940	8.940	8.680	8.880	8.880	12,063
2024-10-16	9.100	9.100	8.600	8.940	8.940	5,022
2024-10-15	9.360	9.360	8.960	8.960	8.960	6,858
2024-10-14	9.280	9.280	9.020	9.160	9.160	6,715
2024-10-11	9.260	9.380	9.240	9.380	9.380	3,976
2024-10-10	9.380	9.380	9.300	9.300	9.300	1,427
2024-10-09	9.460	9.460	9.220	9.380	9.380	10,488
2024-10-08	9.760	9.760	9.480	9.500	9.500	1,868
2024-10-07	9.960	9.960	9.520	9.520	9.520	13,270
2024-10-04	9.820	9.900	9.720	9.900	9.900	8,804
2024-10-03	9.720	9.820	9.720	9.800	9.800	3,557
2024-10-02	9.720	9.720	9.700	9.720	9.720	477
2024-10-01	9.620	9.760	9.540	9.720	9.720	2,141
2024-09-30	9.520	9.880	9.520	9.640	9.640	5,473
2024-09-27	9.680	9.780	9.500	9.540	9.540	11,969
2024-09-26	9.800	9.800	9.640	9.760	9.760	22,619
2024-09-25	9.920	9.920	9.780	9.840	9.840	33,705
2024-09-24	10.000	10.000	9.880	9.880	9.880	6,635
2024-09-23	10.050	10.050	9.940	9.940	9.940	706
2024-09-20	10.050	10.050	9.940	9.940	9.940	4,368
2024-09-19	10.100	10.100	9.980	9.980	9.980	4,128
2024-09-18	10.100	10.100	9.960	9.980	9.980	45,936
2024-09-17	10.050	10.150	9.900	10.100	10.100	11,535
2024-09-16	10.250	10.250	10.050	10.150	10.150	725
2024-09-13	10.300	10.300	10.100	10.250	10.250	2,010
2024-09-12	10.350	10.350	10.000	10.200	10.200	18,433
2024-09-11	10.350	10.400	10.150	10.350	10.350	1,737
2024-09-10	10.400	10.400	10.300	10.400	10.190	291
2024-09-09	10.450	10.450	10.300	10.400	10.190	851
2024-09-06	10.400	10.500	10.300	10.400	10.190	1,706
2024-09-05	10.400	10.550	10.200	10.550	10.337	3,989
2024-09-04	10.500	10.550	10.250	10.300	10.092	2,749
2024-09-03	10.550	10.750	10.500	10.500	10.288	3,281
2024-09-02	10.700	10.850	10.550	10.550	10.337	292
2024-08-30	10.550	10.750	10.550	10.600	10.386	2,003
2024-08-29	10.550	10.550	10.450	10.500	10.288	56
2024-08-28	10.600	10.600	10.350	10.350	10.141	6,904
2024-08-27	10.750	10.750	10.500	10.500	10.288	2,282
2024-08-26	10.600	10.900	10.450	10.700	10.484	2,319
2024-08-23	10.400	10.600	10.350	10.600	10.386	2,484
2024-08-22	10.900	10.900	10.350	10.350	10.141	12,299
2024-08-21	10.850	11.500	10.800	10.800	10.582	18,356

← NewerPage 9 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.