Zamet Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.830	0.838	0.816	0.836	0.568	72,629
2024-11-19	0.858	0.858	0.830	0.830	0.564	30,937
2024-11-18	0.840	0.860	0.830	0.858	0.583	34,728
2024-11-15	0.850	0.850	0.824	0.840	0.571	5,684
2024-11-14	0.842	0.850	0.822	0.850	0.577	7,345
2024-11-13	0.844	0.844	0.816	0.842	0.572	7,136
2024-11-12	0.828	0.848	0.802	0.844	0.573	78,186
2024-11-08	0.828	0.830	0.804	0.828	0.562	3,159
2024-11-07	0.830	0.830	0.802	0.830	0.564	3,997
2024-11-06	0.830	0.830	0.824	0.828	0.562	21,803
2024-11-05	0.840	0.840	0.826	0.836	0.568	2,163
2024-11-04	0.848	0.848	0.822	0.840	0.571	7,668
2024-10-31	0.846	0.846	0.824	0.846	0.575	12,372
2024-10-30	0.822	0.846	0.822	0.846	0.575	13,434
2024-10-29	0.842	0.844	0.830	0.844	0.573	17,820
2024-10-28	0.840	0.846	0.830	0.842	0.572	30,369
2024-10-25	0.830	0.844	0.830	0.842	0.572	12,687
2024-10-24	0.830	0.844	0.830	0.844	0.573	2,530
2024-10-23	0.826	0.846	0.824	0.846	0.575	16,262
2024-10-22	0.842	0.844	0.796	0.844	0.573	47,370
2024-10-21	0.848	0.848	0.832	0.842	0.572	4,877
2024-10-18	0.854	0.854	0.830	0.846	0.575	15,293
2024-10-17	0.850	0.858	0.834	0.840	0.571	50,729
2024-10-16	0.850	0.860	0.840	0.850	0.577	24,171
2024-10-15	0.854	0.854	0.834	0.848	0.576	28,113
2024-10-14	0.858	0.858	0.824	0.854	0.580	33,149
2024-10-11	0.854	0.858	0.784	0.858	0.583	141,105
2024-10-10	0.854	0.860	0.842	0.856	0.581	23,145
2024-10-09	0.868	0.868	0.854	0.866	0.588	27,684
2024-10-08	0.842	0.868	0.820	0.868	0.590	160,473
2024-10-07	0.850	0.850	0.824	0.842	0.572	45,107
2024-10-04	0.868	0.868	0.830	0.850	0.577	41,893
2024-10-03	0.872	0.872	0.810	0.870	0.591	55,762
2024-10-02	0.876	0.876	0.862	0.872	0.592	16,270
2024-10-01	0.864	0.880	0.854	0.876	0.595	7,048
2024-09-30	0.868	0.882	0.762	0.878	0.596	443,379
2024-09-27	0.874	0.888	0.862	0.878	0.596	26,928
2024-09-26	0.884	0.884	0.866	0.880	0.598	24,575
2024-09-25	0.886	0.886	0.864	0.886	0.602	17,165
2024-09-24	0.880	0.900	0.856	0.886	0.602	96,991
2024-09-23	0.868	0.868	0.836	0.866	0.588	52,901
2024-09-20	0.868	0.868	0.850	0.868	0.590	19,280
2024-09-19	0.860	0.870	0.856	0.868	0.590	18,519
2024-09-18	0.874	0.874	0.860	0.870	0.591	461
2024-09-17	0.862	0.870	0.860	0.870	0.591	3,224
2024-09-16	0.862	0.862	0.860	0.860	0.584	13,012
2024-09-13	0.860	0.870	0.858	0.864	0.587	28,497
2024-09-12	0.868	0.868	0.854	0.868	0.590	11,930
2024-09-11	0.870	0.870	0.854	0.868	0.590	3,543
2024-09-10	0.854	0.870	0.852	0.860	0.584	26,774
2024-09-09	0.852	0.870	0.852	0.860	0.584	20,624
2024-09-06	0.870	0.872	0.854	0.868	0.590	8,171
2024-09-05	0.870	0.870	0.866	0.870	0.591	39,255
2024-09-04	0.856	0.870	0.852	0.870	0.591	13,412
2024-09-03	0.874	0.874	0.852	0.870	0.591	42,440
2024-09-02	0.870	0.878	0.852	0.874	0.594	23,185
2024-08-30	0.870	0.912	0.864	0.880	0.598	210,957
2024-08-29	0.870	0.870	0.850	0.870	0.591	10,739
2024-08-28	0.852	0.870	0.852	0.870	0.591	18,934
2024-08-27	0.864	0.870	0.864	0.870	0.591	41,622

← NewerPage 9 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2900 PLN
2024-06-26	0.3900 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.