Zabka Group S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	19.200	20.100	18.060	18.430	18.129	3,275,714
2024-11-19	18.520	18.750	18.226	18.500	18.198	1,476,844
2024-11-18	19.286	19.480	18.022	18.520	18.217	3,612,515
2024-11-15	20.000	20.100	19.272	19.286	18.971	2,504,083
2024-11-14	20.280	20.535	19.304	20.300	19.968	4,723,473
2024-11-13	20.270	20.690	20.105	20.270	19.939	5,468,346
2024-11-12	19.884	20.570	19.874	20.420	20.086	6,754,156
2024-11-08	20.700	21.000	20.465	20.910	20.568	1,659,273
2024-11-07	21.020	21.070	20.415	21.010	20.667	4,350,230
2024-11-06	21.050	21.205	20.850	21.020	20.677	1,278,375
2024-11-05	21.900	21.900	21.020	21.200	20.854	3,744,759
2024-11-04	21.435	21.540	21.005	21.500	21.149	4,909,524
2024-10-31	21.020	21.450	20.950	21.450	21.100	1,969,536
2024-10-30	21.900	21.960	20.515	21.340	20.991	4,654,773
2024-10-29	21.300	21.950	21.000	21.900	21.542	6,690,265
2024-10-28	20.000	21.460	19.974	21.260	20.913	7,440,809
2024-10-25	19.350	19.940	19.270	19.940	19.614	4,344,079
2024-10-24	19.130	19.960	19.120	19.270	18.955	5,605,660
2024-10-23	19.920	19.950	18.512	19.122	18.810	12,669,173
2024-10-22	21.180	21.190	19.684	20.000	19.673	16,443,892
2024-10-21	20.850	21.280	20.820	21.000	20.657	4,456,581
2024-10-18	21.500	21.580	20.210	21.360	21.011	39,658,608
2024-10-17	23.000	23.440	21.500	21.500	21.149	49,171,275

← NewerPage 9 of 9 · 503 trading days

Stock splits

No stock splits on record.

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.