tiprankstipranks
Zamet SA (PL:ZMT)
:ZMT
Poland Market
ZMT
Zamet SA
RESEARCH TOOLSreports

Zamet SA (ZMT) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
144,513
0.67
Sep 09, 2026
0.57
0.57
0.57
0.57
0.57
-0.35%
78,881
0.36
Sep 08, 2026
0.57
0.58
0.57
0.57
0.57
+0.35%
42,715
0.19
Sep 07, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
6,810
0.03
Sep 04, 2026
0.57
0.57
0.56
0.57
0.57
-0.35%
56,038
0.23
Sep 03, 2026
0.57
0.57
0.54
0.57
0.57
0.00%
141,267
0.57
Sep 02, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
124,636
0.51
Sep 01, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
30,762
0.13
Aug 31, 2026
0.57
0.57
0.57
0.57
0.57
+0.35%
91,270
0.38
Aug 28, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
153,043
0.63
Aug 27, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
49,809
0.21
Aug 26, 2026
0.57
0.57
0.57
0.57
0.57
-0.35%
109,794
0.46
Aug 25, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
32,373
0.13
Aug 24, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
108,700
0.45
Aug 21, 2026
0.57
0.57
0.57
0.57
0.57
+0.35%
19,069
0.08
Aug 20, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
40,639
0.17
Aug 19, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
23,640
0.10
Aug 18, 2026
0.57
0.57
0.57
0.57
0.57
-0.35%
167,266
0.71
Aug 17, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
248,225
1.07
Aug 14, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
60,661
0.26
Aug 13, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
130,830
0.57
Aug 12, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
50,638
0.22
Aug 11, 2026
0.57
0.57
0.57
0.57
0.57
+0.35%
65,422
0.29
Aug 10, 2026
0.57
0.57
0.57
0.57
0.57
-0.35%
62,233
0.27
Aug 07, 2026
0.57
0.57
0.57
0.57
0.57
+0.35%
32,594
0.14
Aug 06, 2026
0.57
0.57
0.57
0.57
0.57
-0.70%
88,013
0.39
Aug 05, 2026
0.58
0.58
0.57
0.57
0.57
+0.70%
52,034
0.23
Aug 04, 2026
0.57
0.57
0.57
0.57
0.57
-0.35%
127,581
0.56
Aug 03, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
136,094
0.60
Jul 31, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
47,818
0.21
Jul 30, 2026
0.57
0.57
0.57
0.57
0.57
+0.35%
51,428
0.23
Jul 29, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
83,315
0.37
Jul 28, 2026
0.57
0.57
0.57
0.57
0.57
-0.35%
666,639
3.12
Jul 27, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
84,100
0.39
Jul 24, 2026
0.57
0.57
0.57
0.57
0.57
-0.70%
22,606
0.11
Jul 23, 2026
0.57
0.57
0.57
0.57
0.57
+0.70%
67,523
0.32
Jul 22, 2026
0.57
0.57
0.57
0.57
0.57
-0.70%
51,507
0.24
Jul 21, 2026
0.57
0.58
0.57
0.57
0.57
-0.35%
695,365
3.44
Jul 20, 2026
0.58
0.58
0.57
0.58
0.58
+0.35%
25,878
0.13
Jul 17, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
76,624
0.38
Jul 16, 2026
0.58
0.58
0.57
0.57
0.57
0.00%
94,261
0.47
Jul 15, 2026
0.58
0.58
0.57
0.57
0.57
-0.35%
545,183
2.86
Jul 14, 2026
0.57
0.58
0.57
0.58
0.58
+0.35%
135,244
0.72
Jul 13, 2026
0.58
0.58
0.57
0.57
0.57
-0.35%
163,895
0.88
Jul 10, 2026
0.58
0.58
0.57
0.58
0.58
0.00%
177,557
0.97
Jul 09, 2026
0.58
0.59
0.57
0.58
0.58
-0.35%
1,009,677
6.01
Jul 08, 2026
0.58
0.59
0.57
0.58
0.58
+0.35%
802,756
5.17
Jul 07, 2026
0.60
0.60
0.57
0.58
0.58
-4.00%
1,687,445
13.10
Jul 06, 2026
0.60
0.61
0.60
0.60
0.60
-0.66%
355,497
2.87
Jul 03, 2026
0.62
0.62
0.59
0.60
0.60
-1.47%
904,259
8.25
Rows:
50