Zabka Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 21.600 | 21.640 | 21.410 | 21.490 | 21.139 | 843,506 |
| 2025-11-05 | 21.300 | 21.600 | 21.250 | 21.550 | 21.198 | 1,985,712 |
| 2025-11-04 | 21.450 | 21.540 | 21.140 | 21.150 | 20.804 | 1,720,028 |
| 2025-11-03 | 21.360 | 21.620 | 21.350 | 21.380 | 21.031 | 1,105,842 |
| 2025-10-31 | 21.700 | 21.750 | 21.450 | 21.450 | 21.100 | 2,445,909 |
| 2025-10-30 | 21.190 | 21.650 | 21.020 | 21.530 | 21.178 | 6,215,011 |
| 2025-10-29 | 22.500 | 22.500 | 20.910 | 20.910 | 20.568 | 6,742,944 |
| 2025-10-28 | 21.780 | 22.200 | 21.730 | 22.000 | 21.641 | 4,823,951 |
| 2025-10-27 | 21.750 | 21.950 | 21.660 | 21.700 | 21.346 | 5,738,238 |
| 2025-10-24 | 21.680 | 21.850 | 21.600 | 21.750 | 21.395 | 831,471 |
| 2025-10-23 | 21.770 | 21.850 | 21.560 | 21.580 | 21.227 | 1,270,808 |
| 2025-10-22 | 21.870 | 21.910 | 21.580 | 21.770 | 21.414 | 1,620,062 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.5242 EUR |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.