ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.950	12.200	11.900	12.200	12.200	2,145
2026-10-15	12.300	12.300	11.900	12.000	12.000	2,002
2026-10-14	12.250	12.250	12.000	12.050	12.050	3,212
2026-10-13	12.300	12.300	12.000	12.000	12.000	1,484
2026-10-12	12.050	12.200	11.900	12.200	12.200	1,957
2026-10-09	11.850	12.100	11.800	12.050	12.050	7,429
2026-10-08	12.000	12.000	11.550	11.750	11.750	5,780
2026-10-07	12.000	12.000	11.800	11.950	11.950	3,259
2026-10-06	12.000	12.000	11.850	12.000	12.000	2,356
2026-10-05	12.000	12.000	11.800	11.900	11.900	3,721
2026-10-02	11.900	12.100	11.750	12.100	12.100	4,480
2026-10-01	11.950	12.250	11.850	11.850	11.850	5,911
2026-09-30	12.300	12.300	12.000	12.300	12.300	5,908
2026-09-29	12.300	12.300	11.850	12.300	12.300	1,080
2026-09-28	12.000	12.100	11.850	12.100	12.100	8,435
2026-09-25	12.400	12.400	12.100	12.100	12.100	6,033
2026-09-24	12.700	12.700	12.400	12.400	12.400	10,042
2026-09-23	12.750	12.750	12.600	12.600	12.600	1,320
2026-09-22	12.700	12.750	12.500	12.750	12.750	9,034
2026-09-21	12.600	12.700	12.500	12.650	12.650	9,899
2026-09-18	12.650	12.700	12.500	12.500	12.500	2,588
2026-09-17	12.450	12.650	12.450	12.650	12.650	2,919
2026-09-16	12.450	12.500	12.450	12.500	12.500	1,057
2026-09-15	12.600	12.650	12.450	12.450	12.450	5,677
2026-09-14	12.400	12.650	12.200	12.450	12.450	22,524
2026-09-11	12.450	12.450	12.200	12.200	12.200	6,505
2026-09-10	12.500	12.550	12.200	12.250	12.250	25,494
2026-09-09	12.150	12.350	12.000	12.350	12.350	26,872
2026-09-08	11.800	12.200	11.800	12.150	12.150	4,164
2026-09-07	12.050	12.050	11.700	11.800	11.800	4,844
2026-09-04	11.900	12.150	11.650	12.000	12.000	4,340
2026-09-03	12.150	12.200	11.900	11.900	11.900	5,662
2026-09-02	12.250	12.250	12.000	12.200	12.200	6,518
2026-09-01	12.200	12.400	11.850	12.100	12.100	29,250
2026-08-31	11.800	12.000	11.800	11.900	11.900	4,983
2026-08-28	11.950	11.950	11.500	11.800	11.800	4,724
2026-08-27	11.950	11.950	11.750	11.900	11.900	1,483
2026-08-26	11.600	11.900	11.450	11.900	11.900	8,675
2026-08-25	11.500	11.600	11.350	11.600	11.600	2,589
2026-08-24	11.650	11.850	11.450	11.450	11.450	7,609
2026-08-21	11.500	11.650	11.450	11.650	11.650	2,229
2026-08-20	11.450	11.650	11.450	11.600	11.600	633
2026-08-19	11.800	11.800	11.450	11.450	11.450	6,580
2026-08-18	11.850	11.850	11.500	11.500	11.500	6,453
2026-08-17	12.000	12.000	11.850	11.850	11.850	2,719
2026-08-14	11.550	12.150	11.550	11.850	11.850	8,546
2026-08-13	11.850	11.850	11.550	11.850	11.850	966
2026-08-12	11.700	11.850	11.550	11.850	11.850	6,190
2026-08-11	11.500	11.750	11.500	11.550	11.550	895
2026-08-10	11.500	11.800	11.500	11.500	11.500	8,870
2026-08-07	11.900	11.900	11.300	11.500	11.500	7,800
2026-08-06	11.650	11.850	11.450	11.600	11.600	6,858
2026-08-05	11.750	11.750	11.450	11.600	11.600	2,227
2026-08-04	11.750	11.800	11.500	11.500	11.500	1,907
2026-08-03	11.700	11.800	11.300	11.500	11.500	4,670
2026-07-31	11.600	11.700	11.350	11.700	11.700	3,776
2026-07-30	11.550	11.600	11.500	11.600	11.600	901
2026-07-29	11.700	11.700	11.550	11.600	11.600	216
2026-07-28	11.650	11.700	11.500	11.700	11.700	708
2026-07-27	11.400	11.700	11.200	11.650	11.650	3,955

Page 1 of 21 · 1,252 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.