Skip to main content
Zamet S.A. (WSE:ZMT)
Poland flag Poland · Delayed Price · Currency is PLN
0.754
+0.008 (1.07%)
At close: Dec 5, 2025

Zamet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.750.760.750.750.751.07%17,061
Dec 4, 20250.740.750.730.750.750.81%30,750
Dec 3, 20250.740.750.740.740.74-0.54%147,833
Dec 2, 20250.750.750.740.740.74-0.80%11,398
Dec 1, 20250.750.750.740.750.75-0.79%15,646
Nov 28, 20250.760.760.740.760.76-28,987
Nov 27, 20250.750.760.740.760.76-15,026
Nov 26, 20250.740.760.740.760.760.27%9,185
Nov 25, 20250.760.760.740.750.75-0.79%36,631
Nov 24, 20250.760.770.760.760.76-27,345
Nov 21, 20250.770.770.760.760.76-1.04%13,947
Nov 20, 20250.770.770.760.770.77-0.52%7,140
Nov 19, 20250.760.780.760.770.77-0.77%16,311
Nov 18, 20250.790.790.760.780.78-1.27%9,050
Nov 17, 20250.790.790.770.790.79-0.76%41,232
Nov 14, 20250.770.790.760.790.793.39%20,178
Nov 13, 20250.780.790.770.770.77-1.79%14,244
Nov 12, 20250.790.790.780.780.78-1.01%2,632
Nov 10, 20250.770.790.770.790.792.86%20,695
Nov 7, 20250.780.780.770.770.77-2.04%4,510
Nov 6, 20250.770.780.770.780.78-0.25%2,726
Nov 5, 20250.790.790.760.790.79-98,833
Nov 4, 20250.800.800.770.790.79-1.75%52,657
Nov 3, 20250.810.810.790.800.80-0.99%1,659
Oct 31, 20250.810.810.800.810.810.50%12,334
Oct 30, 20250.810.810.790.800.80-0.74%39,519
Oct 29, 20250.810.810.800.810.810.25%12,370
Oct 28, 20250.820.820.800.810.81-1.22%15,915
Oct 27, 20250.790.820.790.820.821.74%8,727
Oct 24, 20250.800.800.790.800.80-5,964
Oct 23, 20250.820.820.800.800.80-0.99%22,175
Oct 22, 20250.810.820.810.810.810.25%16,239
Oct 21, 20250.800.810.800.810.810.75%5,273
Oct 20, 20250.790.800.790.800.800.50%4,559
Oct 17, 20250.800.800.790.800.80-0.50%11,520
Oct 16, 20250.800.810.790.800.80-0.99%16,827
Oct 15, 20250.820.820.800.810.81-1.46%16,697
Oct 14, 20250.820.820.800.820.823.00%26,569
Oct 13, 20250.820.820.800.800.80-3.38%49,875
Oct 10, 20250.840.850.820.830.83-2.82%50,932
Oct 9, 20250.840.850.830.850.85-0.70%16,800
Oct 8, 20250.860.860.840.860.86-1.15%26,890
Oct 7, 20250.850.870.850.870.87-2,067
Oct 6, 20250.850.870.840.870.870.46%30,397
Oct 3, 20250.850.870.850.860.86-0.23%8,994
Oct 2, 20250.860.870.850.870.87-0.23%8,098
Oct 1, 20250.850.870.840.870.87-32,305
Sep 30, 20250.860.870.850.870.871.64%52,336
Sep 29, 20250.870.880.850.850.85-0.93%24,232
Sep 26, 20250.860.860.850.860.86-0.46%3,093
Sep 25, 20250.880.880.840.870.87-1.59%52,047
Sep 24, 20250.850.880.850.880.881.38%46,639
Sep 23, 20250.870.870.850.870.87-0.46%24,283
Sep 22, 20250.870.890.850.870.870.46%29,087
Sep 19, 20250.870.870.850.870.87-20,173
Sep 18, 20250.870.870.850.870.870.46%13,446
Sep 17, 20250.850.870.830.860.860.70%26,637
Sep 16, 20250.840.870.840.860.860.47%21,425
Sep 15, 20250.850.870.830.850.85-1.61%47,736
Sep 12, 20250.880.880.850.870.87-1.36%51,913
Sep 11, 20250.860.880.850.880.882.56%53,893
Sep 10, 20250.840.860.810.860.86-0.23%175,706
Sep 9, 20250.810.890.810.860.866.17%515,791
Sep 8, 20250.790.810.790.810.811.25%41,132
Sep 5, 20250.790.800.790.800.800.25%2,937
Sep 4, 20250.790.800.790.800.800.50%3,578
Sep 3, 20250.800.800.790.790.79-0.75%8,144
Sep 2, 20250.800.800.790.800.80-9,746
Sep 1, 20250.800.800.800.800.80-0.99%2,730
Aug 29, 20250.800.810.790.810.81-10,762
Aug 28, 20250.800.810.780.810.811.00%30,601
Aug 27, 20250.800.800.780.800.800.25%31,810
Aug 26, 20250.810.810.800.800.80-1.24%8,315
Aug 25, 20250.810.810.800.810.81-0.98%24,836
Aug 22, 20250.820.820.800.820.82-0.49%37,540
Aug 21, 20250.810.820.810.820.821.23%85,005
Aug 20, 20250.810.820.800.810.81-1.22%35,249
Aug 19, 20250.810.820.800.820.82-12,205
Aug 18, 20250.810.820.810.820.82-0.97%15,638
Aug 14, 20250.820.830.810.830.830.98%16,045
Aug 13, 20250.820.820.800.820.82-25,412
Aug 12, 20250.800.820.800.820.821.99%36,935
Aug 11, 20250.810.810.800.800.80-0.74%15,085
Aug 8, 20250.810.820.800.810.81-29,073
Aug 7, 20250.820.820.810.810.81-1.22%8,184
Aug 6, 20250.830.830.810.820.82-0.97%18,089
Aug 5, 20250.820.830.810.830.83-0.72%33,319
Aug 4, 20250.840.840.820.830.83-0.48%11,391
Aug 1, 20250.820.840.810.840.84-28,866
Jul 31, 20250.840.840.810.840.841.45%30,312
Jul 30, 20250.840.840.830.830.83-1.43%9,991
Jul 29, 20250.830.840.830.840.84-0.24%1,375
Jul 28, 20250.850.850.810.840.84-0.47%43,850
Jul 25, 20250.840.840.810.840.84-0.24%14,127
Jul 24, 20250.850.850.820.850.85-0.24%13,492
Jul 23, 20250.830.850.810.850.850.95%58,667
Jul 22, 20250.820.840.820.840.840.48%35,632
Jul 21, 20250.850.850.790.840.84-1.18%129,864
Jul 18, 20250.840.850.840.850.850.71%11,175
Jul 17, 20250.830.850.830.840.840.72%27,438