Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 25 |
| 2026-02-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2026-01-30 | 3.460 | 3.560 | 3.460 | 3.500 | 3.500 | 49 |
| 2026-01-29 | 3.600 | 3.600 | 3.380 | 3.400 | 3.400 | 446 |
| 2026-01-28 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 53 |
| 2026-01-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2026-01-26 | 3.500 | 3.580 | 3.440 | 3.550 | 3.550 | 5,748 |
| 2026-01-23 | 3.520 | 3.550 | 3.500 | 3.500 | 3.500 | 410 |
| 2026-01-22 | 3.510 | 3.570 | 3.510 | 3.570 | 3.570 | 10 |
| 2026-01-21 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 30 |
| 2026-01-20 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 18 |
| 2026-01-14 | 3.460 | 3.680 | 3.460 | 3.680 | 3.680 | 708 |
| 2026-01-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 7 |
| 2026-01-12 | 3.640 | 3.640 | 3.050 | 3.460 | 3.460 | 1,666 |
| 2026-01-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2026-01-08 | 3.770 | 3.770 | 3.640 | 3.640 | 3.640 | 55 |
| 2026-01-07 | 3.560 | 3.750 | 3.560 | 3.750 | 3.750 | 65 |
| 2026-01-05 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 260 |
| 2026-01-02 | 3.790 | 3.860 | 3.050 | 3.690 | 3.690 | 858 |
| 2025-12-30 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 734 |
| 2025-12-29 | 3.590 | 3.930 | 3.500 | 3.500 | 3.500 | 3,256 |
| 2025-12-23 | 3.810 | 3.940 | 3.500 | 3.520 | 3.520 | 15,754 |
| 2025-12-22 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 14 |
| 2025-12-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2 |
| 2025-12-17 | 3.800 | 3.900 | 3.790 | 3.900 | 3.900 | 61 |
| 2025-12-16 | 3.810 | 3.830 | 3.750 | 3.750 | 3.750 | 803 |
| 2025-12-15 | 3.780 | 3.810 | 3.780 | 3.810 | 3.810 | 16 |
| 2025-12-12 | 3.740 | 3.880 | 3.740 | 3.880 | 3.880 | 2,157 |
| 2025-12-11 | 3.780 | 3.780 | 3.750 | 3.750 | 3.750 | 207 |
| 2025-12-10 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 23 |
| 2025-12-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 35 |
| 2025-12-08 | 3.820 | 3.840 | 3.780 | 3.840 | 3.840 | 140 |
| 2025-12-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 208 |
| 2025-12-04 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 120 |
| 2025-12-03 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 28 |
| 2025-12-02 | 3.890 | 3.890 | 3.860 | 3.890 | 3.890 | 60 |
| 2025-12-01 | 3.880 | 3.890 | 3.880 | 3.880 | 3.880 | 39 |
| 2025-11-28 | 3.880 | 3.880 | 3.770 | 3.800 | 3.800 | 954 |
| 2025-11-27 | 4.120 | 4.120 | 3.800 | 3.900 | 3.900 | 1,171 |
| 2025-11-26 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 3 |
| 2025-11-25 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 28 |
| 2025-11-24 | 4.050 | 4.050 | 4.030 | 4.030 | 4.030 | 91 |
| 2025-11-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 10 |
| 2025-11-18 | 4.030 | 4.350 | 4.000 | 4.350 | 4.350 | 555 |
| 2025-11-17 | 4.240 | 4.240 | 4.020 | 4.020 | 4.020 | 124 |
| 2025-11-14 | 4.150 | 4.440 | 4.140 | 4.140 | 4.140 | 1,378 |
| 2025-11-13 | 4.040 | 4.100 | 4.000 | 4.100 | 4.100 | 1,188 |
| 2025-11-12 | 4.100 | 4.100 | 4.000 | 4.040 | 4.040 | 1,436 |
| 2025-11-10 | 4.260 | 4.260 | 4.100 | 4.100 | 4.100 | 485 |
| 2025-11-07 | 4.200 | 4.250 | 4.170 | 4.180 | 4.180 | 636 |
| 2025-11-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2025-11-05 | 4.280 | 4.280 | 4.120 | 4.160 | 4.160 | 312 |
| 2025-11-04 | 4.390 | 4.390 | 4.180 | 4.280 | 4.280 | 313 |
| 2025-11-03 | 4.430 | 4.430 | 4.260 | 4.300 | 4.300 | 213 |
| 2025-10-31 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 3 |
| 2025-10-29 | 4.460 | 4.460 | 4.430 | 4.430 | 4.430 | 262 |
| 2025-10-28 | 4.560 | 4.560 | 4.460 | 4.460 | 4.460 | 30 |
| 2025-10-27 | 4.570 | 4.570 | 4.550 | 4.550 | 4.550 | 79 |
| 2025-10-24 | 4.610 | 4.610 | 4.550 | 4.550 | 4.550 | 37 |
← NewerPage 4 of 4 · 239 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.1800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.