ZMT - Zamet Industry SA

nie, 18 sty 2026, 20:34 CET, NY 14:34, Londyn 19:34, Tokio 4:34, ^SPX -0.06%

Symbol np: ^SPX

Historical data: Zamet Industry SA (ZMT)

16 Jan, 16:48 0.836 +0.006 (+0.72%)

More On ZMT


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ZMT

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
3329	16 Jan 2026	0.828	0.836	0.812	0.836	+0.72%	+0.006	13,277
3328	15 Jan 2026	0.82	0.83	0.79	0.83	0.00%	0.000	68,289
3327	14 Jan 2026	0.81	0.83	0.794	0.83	+0.73%	+0.006	41,204
3326	13 Jan 2026	0.83	0.83	0.8	0.824	-0.72%	-0.006	45,833
3325	12 Jan 2026	0.836	0.836	0.8	0.83	-0.72%	-0.006	56,482
3324	9 Jan 2026	0.816	0.836	0.806	0.836	+0.72%	+0.006	39,546
3323	8 Jan 2026	0.836	0.836	0.804	0.83	0.00%	0.000	11,539
3322	7 Jan 2026	0.804	0.83	0.8	0.83	+2.22%	+0.018	78,519
3321	5 Jan 2026	0.812	0.812	0.802	0.812	-0.49%	-0.004	7,962
3320	2 Jan 2026	0.81	0.826	0.79	0.816	+0.74%	+0.006	15,868
3319	30 Dec 2025	0.818	0.842	0.752	0.81	-0.98%	-0.008	101,202
3318	29 Dec 2025	0.77	0.82	0.77	0.818	+6.23%	+0.048	62,594
3317	23 Dec 2025	0.766	0.77	0.76	0.77	+0.52%	+0.004	51,917
3316	22 Dec 2025	0.76	0.774	0.76	0.766	+0.79%	+0.006	78,929
3315	19 Dec 2025	0.77	0.77	0.76	0.76	-1.30%	-0.010	73,050
3314	18 Dec 2025	0.76	0.77	0.76	0.77	-0.26%	-0.002	200,090
3313	17 Dec 2025	0.774	0.774	0.758	0.772	0.00%	0.000	19,842
3312	16 Dec 2025	0.758	0.772	0.758	0.772	-0.52%	-0.004	42,118
3311	15 Dec 2025	0.76	0.782	0.76	0.776	+0.52%	+0.004	45,977
3310	12 Dec 2025	0.752	0.776	0.752	0.772	+1.58%	+0.012	33,048
3309	11 Dec 2025	0.76	0.76	0.75	0.76	-0.78%	-0.006	10,726
3308	10 Dec 2025	0.752	0.768	0.75	0.766	+2.13%	+0.016	31,782
3307	9 Dec 2025	0.734	0.75	0.732	0.75	0.00%	0.000	293,271
3306	8 Dec 2025	0.75	0.75	0.73	0.75	-0.53%	-0.004	46,556
3305	5 Dec 2025	0.748	0.756	0.748	0.754	+1.07%	+0.008	17,061
3304	4 Dec 2025	0.74	0.746	0.728	0.746	+0.81%	+0.006	30,750
3303	3 Dec 2025	0.744	0.748	0.736	0.74	-0.54%	-0.004	147,833
3302	2 Dec 2025	0.75	0.75	0.744	0.744	-0.80%	-0.006	11,398
3301	1 Dec 2025	0.75	0.75	0.742	0.75	-0.79%	-0.006	15,646
3300	28 Nov 2025	0.756	0.756	0.742	0.756	0.00%	0.000	28,987
3299	27 Nov 2025	0.752	0.756	0.74	0.756	0.00%	0.000	15,026
3298	26 Nov 2025	0.744	0.756	0.744	0.756	+0.27%	+0.002	9,185
3297	25 Nov 2025	0.764	0.764	0.742	0.754	-0.79%	-0.006	36,631
3296	24 Nov 2025	0.756	0.768	0.756	0.76	0.00%	0.000	27,345
3295	21 Nov 2025	0.768	0.768	0.758	0.76	-1.04%	-0.008	13,947
3294	20 Nov 2025	0.772	0.772	0.762	0.768	-0.52%	-0.004	7,140
3293	19 Nov 2025	0.762	0.776	0.762	0.772	-0.77%	-0.006	16,311
3292	18 Nov 2025	0.788	0.788	0.762	0.778	-1.27%	-0.010	9,050
3291	17 Nov 2025	0.794	0.794	0.77	0.788	-0.76%	-0.006	41,232
3290	14 Nov 2025	0.77	0.794	0.762	0.794	+3.39%	+0.026	20,178

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ZMT

On the ticker field set "d:zmt", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.