ZUE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.480	6.620	6.420	6.600	6.467	6,582
2023-12-04	6.520	6.540	6.520	6.520	6.388	859
2023-12-01	6.540	6.580	6.300	6.520	6.388	16,388
2023-11-30	6.540	6.540	6.380	6.540	6.408	2,778
2023-11-29	6.520	6.520	6.500	6.500	6.369	16
2023-11-28	6.560	6.560	6.420	6.500	6.369	5,627
2023-11-27	6.560	6.580	6.400	6.560	6.428	2,037
2023-11-24	6.700	6.700	6.460	6.460	6.330	11,971
2023-11-23	6.620	6.740	6.500	6.740	6.604	1,880
2023-11-22	6.600	6.760	6.440	6.640	6.506	10,520
2023-11-21	6.600	6.780	6.500	6.600	6.467	8,833
2023-11-20	6.760	6.760	6.540	6.640	6.506	2,504
2023-11-17	6.680	6.700	6.500	6.700	6.565	10,364
2023-11-16	6.700	6.700	6.580	6.680	6.545	3,104
2023-11-15	6.540	6.660	6.540	6.660	6.526	1,617
2023-11-14	6.600	6.600	6.440	6.540	6.408	1,647
2023-11-13	6.700	6.740	6.440	6.600	6.467	5,132
2023-11-10	6.760	6.760	6.620	6.720	6.584	382
2023-11-09	6.760	6.760	6.760	6.760	6.624	2
2023-11-08	6.660	6.760	6.620	6.760	6.624	1,861
2023-11-07	6.680	6.780	6.600	6.660	6.526	7,506
2023-11-06	6.540	6.740	6.500	6.640	6.506	5,233
2023-11-03	6.660	6.700	6.360	6.540	6.408	5,421
2023-11-02	6.440	6.660	6.200	6.640	6.506	23,938
2023-10-31	6.400	6.400	6.160	6.400	6.271	3,472
2023-10-30	6.400	6.460	6.180	6.240	6.114	2,064
2023-10-27	6.300	6.400	6.180	6.360	6.232	1,710
2023-10-26	6.320	6.320	6.140	6.300	6.173	2,090
2023-10-25	6.240	6.340	6.080	6.320	6.192	5,927
2023-10-24	6.480	6.480	6.100	6.240	6.114	8,080
2023-10-23	6.480	6.480	6.120	6.400	6.271	6,620
2023-10-20	6.480	6.480	6.420	6.420	6.290	84
2023-10-19	6.400	6.400	6.200	6.320	6.192	4,303
2023-10-18	6.480	6.480	6.340	6.400	6.271	2,083
2023-10-17	6.420	6.480	6.220	6.400	6.271	11,325
2023-10-16	6.200	6.380	6.000	6.340	6.212	15,871
2023-10-13	6.160	6.180	6.000	6.180	6.055	2,306
2023-10-12	6.180	6.180	6.060	6.160	6.036	1,937
2023-10-11	6.180	6.180	5.960	5.960	5.840	1,181
2023-10-10	6.180	6.180	5.940	6.020	5.898	6,346
2023-10-09	6.200	6.200	5.720	6.060	5.938	9,268
2023-10-06	5.660	6.200	5.560	6.200	6.075	39,093
2023-10-05	5.660	5.660	5.600	5.660	5.546	740
2023-10-04	5.760	5.760	5.620	5.660	5.546	5,935
2023-10-03	5.800	5.800	5.700	5.760	5.644	328
2023-10-02	5.940	5.940	5.800	5.800	5.683	2,529
2023-09-29	5.940	5.940	5.760	5.940	5.820	842
2023-09-28	5.940	5.940	5.780	5.940	5.820	4,499
2023-09-27	5.900	5.940	5.840	5.940	5.820	4,919
2023-09-26	5.900	5.940	5.840	5.940	5.820	2,125
2023-09-25	6.020	6.020	5.900	5.900	5.781	4,684
2023-09-22	6.020	6.020	5.840	6.020	5.898	3,235
2023-09-21	5.980	6.040	5.900	6.000	5.879	2,961
2023-09-20	5.900	5.980	5.760	5.980	5.859	1,105
2023-09-19	5.900	5.900	5.800	5.800	5.683	8,263
2023-09-18	5.980	5.980	5.820	5.880	5.761	8,357
2023-09-15	5.940	5.980	5.840	5.960	5.840	1,857
2023-09-14	5.960	5.960	5.860	5.920	5.801	3,310
2023-09-13	5.820	5.980	5.820	5.820	5.703	10,598
2023-09-12	5.800	6.060	5.620	5.940	5.820	51,330

← NewerPage 13 of 21 · 1,257 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.