Warsaw - Delayed Quote
PLN
Zabka Group S.A. (ZAB.WA)
31.73
+0.03
(+0.09%)
At close: 4:59:39 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
31.67
31.74
31.66
31.73
31.73
1,404,880
Nov 3, 2026
31.75
31.76
31.70
31.70
31.70
2,188,268
Nov 2, 2026
31.74
31.88
31.68
31.88
31.88
996,630
Oct 30, 2026
31.70
31.75
31.69
31.75
31.75
1,257,191
Oct 29, 2026
31.66
31.72
31.66
31.72
31.72
1,289,845
Oct 28, 2026
31.73
31.73
31.68
31.68
31.68
1,955,652
Oct 27, 2026
31.72
31.73
31.65
31.73
31.73
617,013
Oct 26, 2026
31.69
31.72
31.65
31.72
31.72
2,176,625
Oct 23, 2026
31.66
31.73
31.64
31.70
31.70
4,369,784
Oct 22, 2026
31.68
31.75
31.68
31.73
31.73
814,546
Oct 21, 2026
31.63
31.75
31.63
31.75
31.75
435,808
Oct 20, 2026
31.70
31.75
31.65
31.70
31.70
932,871
Oct 19, 2026
31.60
31.72
31.57
31.72
31.72
1,512,327
Oct 16, 2026
31.68
31.73
31.66
31.70
31.70
1,437,627
Oct 15, 2026
31.70
31.74
31.65
31.74
31.74
1,372,607
Oct 14, 2026
31.67
31.72
31.67
31.70
31.70
872,641
Oct 13, 2026
31.69
31.72
31.65
31.72
31.72
1,265,622
Oct 12, 2026
31.70
31.75
31.65
31.73
31.73
812,803
Oct 9, 2026
31.63
31.70
31.62
31.70
31.70
2,223,031
Oct 8, 2026
31.70
31.74
31.60
31.62
31.62
2,513,897
Oct 7, 2026
31.70
31.75
31.69
31.74
31.74
1,016,367
Oct 6, 2026
31.67
31.67
31.67
31.67
31.67
-
Oct 5, 2026
31.67
31.67
31.67
31.67
31.67
-
Oct 2, 2026
31.60
31.70
31.59
31.67
31.67
1,060,784
Oct 1, 2026
31.63
31.68
31.57
31.62
31.62
681,679
Sep 30, 2026
31.53
31.69
31.53
31.65
31.65
1,098,926
Sep 29, 2026
31.49
31.64
31.48
31.56
31.56
659,518
Sep 28, 2026
31.48
31.68
31.48
31.60
31.60
831,151
Sep 25, 2026
31.47
31.52
31.46
31.48
31.48
2,331,878
Sep 24, 2026
31.48
31.53
31.25
31.50
31.50
835,441
Sep 23, 2026
31.47
31.57
31.46
31.49
31.49
1,901,577
Sep 22, 2026
31.46
31.57
31.46
31.57
31.57
2,150,111
Sep 21, 2026
31.48
31.51
31.45
31.49
31.49
1,241,268
Sep 18, 2026
31.51
31.52
31.40
31.49
31.49
5,985,630
Sep 17, 2026
31.51
31.57
31.50
31.52
31.52
2,587,403
Sep 16, 2026
31.50
31.54
31.49
31.51
31.51
5,114,474
Sep 15, 2026
31.48
31.57
31.45
31.50
31.50
2,506,826
Sep 14, 2026
31.46
31.63
31.44
31.57
31.57
1,117,216
Sep 11, 2026
31.50
31.60
31.44
31.46
31.46
6,385,534
Sep 10, 2026
31.50
31.52
31.45
31.50
31.50
5,036,165
Sep 9, 2026
31.56
31.63
31.43
31.47
31.47
10,826,114
Sep 8, 2026
31.52
31.61
31.50
31.61
31.61
2,332,898
Sep 7, 2026
31.52
31.55
31.50
31.54
31.54
1,115,552
Sep 4, 2026
31.49
31.55
31.49
31.55
31.55
2,152,410
Sep 3, 2026
31.51
31.58
31.46
31.49
31.49
6,643,797
Sep 2, 2026
31.50
31.55
31.49
31.51
31.51
2,936,393
Sep 1, 2026
31.50
31.57
31.47
31.50
31.50
7,038,097
Aug 31, 2026
31.51
31.58
31.49
31.58
31.58
6,669,965
Aug 28, 2026
31.57
31.60
31.49
31.51
31.51
10,372,847
Aug 27, 2026
31.50
31.59
31.49
31.55
31.55
7,004,913
Aug 26, 2026
31.50
31.55
31.46
31.49
31.49
15,508,387
Aug 25, 2026
31.33
31.35
31.27
31.28
31.28
6,117,981
Aug 24, 2026
31.30
31.37
31.26
31.37
31.37
3,322,443
Aug 21, 2026
31.33
31.39
31.30
31.30
31.30
4,413,536
Aug 20, 2026
31.36
31.39
31.30
31.33
31.33
4,229,201
Aug 19, 2026
31.40
31.45
31.29
31.40
31.40
2,060,324
Aug 18, 2026
31.41
31.44
31.36
31.44
31.44
1,711,098
Aug 17, 2026
31.48
31.48
31.36
31.41
31.41
1,905,003
Aug 14, 2026
31.44
31.49
31.40
31.48
31.48
2,730,056
Aug 13, 2026
31.49
31.49
31.40
31.46
31.46
2,912,841
Aug 12, 2026
31.48
31.50
31.42
31.50
31.50
2,445,078
Aug 11, 2026
31.50
31.51
31.38
31.50
31.50
6,746,850
Aug 10, 2026
31.48
31.50
31.31
31.50
31.50
3,870,904
Aug 7, 2026
31.30
31.50
31.26
31.49
31.49
6,413,218
Aug 6, 2026
31.40
31.40
31.26
31.30
31.30
6,520,541
Aug 5, 2026
31.42
31.45
31.35
31.40
31.40
3,370,991
Aug 4, 2026
31.49
31.56
31.34
31.45
31.45
4,542,097
Aug 3, 2026
31.79
31.79
31.41
31.50
31.50
4,841,406
Jul 31, 2026
31.89
32.80
31.32
31.80
31.80
29,460,447
Jul 30, 2026
29.00
29.86
28.50
29.26
29.26
2,729,899
Jul 29, 2026
28.32
28.88
28.32
28.48
28.48
2,727,796
Jul 28, 2026
28.50
28.73
28.03
28.18
28.18
7,823,468
Jul 27, 2026
27.40
28.93
26.93
28.17
28.17
11,534,945
Jul 24, 2026
0.52599597
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
31.30
31.66
30.58
31.15
31.15
2,596,008
Jul 23, 2026
33.02
33.08
31.43
31.66
31.54
6,591,846
Jul 22, 2026
33.75
33.88
33.11
33.46
33.33
2,458,282
Jul 21, 2026
32.87
33.83
32.64
33.83
33.70
3,421,855
Jul 20, 2026
33.30
33.57
32.62
32.85
32.73
7,638,656
Jul 17, 2026
31.00
33.67
30.47
33.67
33.54
13,392,133
Jul 16, 2026
28.00
32.97
27.51
31.10
30.98
25,618,669
Jul 15, 2026
27.93
28.06
27.78
28.05
27.94
5,329,844
Jul 14, 2026
27.69
28.20
27.36
27.93
27.82
2,032,360
Jul 13, 2026
27.71
27.81
27.44
27.70
27.60
1,506,817
Jul 10, 2026
27.46
27.78
27.35
27.71
27.60
1,761,098
Jul 9, 2026
27.88
27.95
27.06
27.25
27.15
3,679,350
Jul 8, 2026
28.18
28.18
27.47
27.88
27.77
2,213,315
Jul 7, 2026
27.83
28.37
27.60
28.18
28.07
2,484,048
Jul 6, 2026
27.85
28.16
27.67
27.82
27.71
1,873,190
Jul 3, 2026
28.31
28.38
27.36
27.85
27.74
3,185,780
Jul 2, 2026
27.62
28.41
27.45
28.22
28.11
5,861,392
Jul 1, 2026
27.60
27.73
27.11
27.65
27.55
2,474,350
Jun 30, 2026
27.55
27.88
27.16
27.20
27.10
3,752,459
Jun 29, 2026
27.00
27.63
26.74
27.37
27.27
2,290,684
Jun 26, 2026
26.40
26.98
26.25
26.94
26.84
2,489,083
Jun 25, 2026
26.41
26.77
26.30
26.40
26.30
2,109,440
Jun 24, 2026
26.04
26.44
25.73
26.32
26.22
2,436,698
Jun 23, 2026
26.10
26.35
25.58
26.13
26.03
3,736,966
Jun 22, 2026
26.27
26.29
25.89
26.08
25.98
1,702,385
Jun 19, 2026
25.71
26.36
25.64
26.13
26.03
7,223,022
Jun 18, 2026
26.14
26.34
25.84
25.95
25.85
2,604,646
Jun 17, 2026
25.61
26.57
25.47
26.14
26.04
3,930,737
Jun 16, 2026
25.42
25.93
25.42
25.61
25.51
3,408,592
Jun 15, 2026
25.61
25.98
25.29
25.42
25.32
2,439,485
Jun 12, 2026
25.52
25.77
25.38
25.60
25.50
1,363,276
Jun 11, 2026
25.19
25.62
25.07
25.40
25.30
3,986,865
Jun 10, 2026
24.90
25.14
24.68
25.04
24.95
2,404,718
Jun 9, 2026
25.20
25.28
24.91
24.91
24.82
2,402,480
Jun 8, 2026
24.41
25.19
24.20
25.18
25.08
2,619,352
Jun 5, 2026
24.95
25.00
24.40
24.65
24.56
3,171,391
Jun 3, 2026
24.80
25.07
24.71
24.93
24.84
1,724,361
Jun 2, 2026
25.00
25.42
24.78
24.83
24.74
3,448,703
Jun 1, 2026
25.60
25.60
24.78
24.82
24.73
1,983,899
May 29, 2026
25.36
25.82
25.36
25.60
25.50
8,661,930
May 28, 2026
25.15
25.42
25.02
25.36
25.26
3,099,989
May 27, 2026
25.00
25.42
25.00
25.32
25.22
3,449,286
May 26, 2026
24.80
25.16
24.77
25.00
24.91
2,873,934
May 25, 2026
24.28
25.09
24.28
24.80
24.71
2,956,619
May 22, 2026
23.98
24.34
23.91
24.14
24.05
4,015,685
May 21, 2026
23.76
24.07
23.53
23.79
23.70
5,788,677
May 20, 2026
23.63
23.93
23.32
23.76
23.67
4,976,673
May 19, 2026
23.74
23.87
23.51
23.63
23.54
4,063,047
May 18, 2026
23.20
23.73
23.05
23.58
23.49
2,496,601
May 15, 2026
22.82
23.58
22.69
23.19
23.10
3,387,784
May 14, 2026
22.77
23.00
22.48
22.82
22.73
1,424,691
May 13, 2026
22.85
22.88
22.35
22.58
22.49
1,984,244
May 12, 2026
22.87
22.89
22.34
22.65
22.56
3,718,485
May 11, 2026
23.21
23.21
22.64
22.87
22.78
5,777,683
May 8, 2026
23.39
23.39
22.91
22.98
22.89
2,260,679
May 7, 2026
23.80
23.80
23.14
23.33
23.24
2,414,999
May 6, 2026
23.68
23.80
23.44
23.80
23.71
4,308,373
May 5, 2026
23.69
23.96
23.25
23.31
23.22
3,663,208
May 4, 2026
23.20
23.55
22.55
23.47
23.38
5,184,496
Apr 30, 2026
23.60
23.63
22.82
23.13
23.04
4,797,059
Apr 29, 2026
23.89
24.06
23.37
23.52
23.43
4,740,708
Apr 28, 2026
24.15
24.43
23.85
24.00
23.91
3,053,907
Apr 27, 2026
24.35
24.61
24.08
24.24
24.15
2,200,135
Apr 24, 2026
24.73
24.87
24.03
24.30
24.21
4,033,177
Apr 23, 2026
24.90
25.00
24.58
24.79
24.70
2,815,101
Apr 22, 2026
24.81
25.07
24.74
24.90
24.81
4,753,563
Apr 21, 2026
24.97
25.15
24.78
24.92
24.83
4,170,130
Apr 20, 2026
24.84
25.03
24.65
24.92
24.83
4,272,738
Apr 17, 2026
25.20
25.43
24.40
24.83
24.74
5,444,296
Apr 16, 2026
25.65
25.74
24.75
25.20
25.10
8,548,447
Apr 15, 2026
24.40
25.86
24.37
25.69
25.59
10,234,863
Apr 14, 2026
23.10
24.60
23.10
24.50
24.41
9,883,581
Apr 13, 2026
22.31
23.10
22.30
23.10
23.01
4,428,171
Apr 10, 2026
22.54
22.79
22.29
22.42
22.34
3,218,464
Apr 9, 2026
22.31
22.63
22.07
22.54
22.45
2,274,555
Apr 8, 2026
22.68
22.74
22.02
22.31
22.23
4,707,193
Apr 7, 2026
22.39
22.68
22.10
22.21
22.13
2,015,633
Apr 2, 2026
21.80
22.40
21.61
22.38
22.30
2,176,956
Apr 1, 2026
22.25
22.57
21.96
22.11
22.03
2,814,931
Mar 31, 2026
22.00
22.18
21.73
22.10
22.02
2,345,050
Mar 30, 2026
21.37
22.10
21.32
22.01
21.93
3,269,257
Mar 27, 2026
21.99
22.09
21.30
21.53
21.45
4,984,350
Mar 26, 2026
21.77
22.09
21.59
21.99
21.91
3,202,345
Mar 25, 2026
21.58
21.81
21.47
21.77
21.69
4,075,629
Mar 24, 2026
21.02
21.57
20.94
21.49
21.41
4,303,952
Mar 23, 2026
21.01
21.79
20.62
21.01
20.93
5,198,452
Mar 20, 2026
20.98
21.22
20.24
21.12
21.04
11,823,856
Mar 19, 2026
20.22
20.30
19.96
20.17
20.09
4,335,504
Mar 18, 2026
20.73
20.76
20.21
20.40
20.32
2,681,953
Mar 17, 2026
20.40
20.75
20.18
20.75
20.67
6,562,498
Mar 16, 2026
20.34
20.50
20.17
20.50
20.42
1,386,897
Mar 13, 2026
20.30
20.42
19.92
20.28
20.20
2,965,189
Mar 12, 2026
20.50
20.58
20.21
20.35
20.27
4,432,296
Mar 11, 2026
21.15
21.15
20.42
20.50
20.42
2,837,111
Mar 10, 2026
21.29
21.33
20.99
21.10
21.02
1,844,429
Mar 9, 2026
20.50
21.19
20.26
21.02
20.94
3,501,659
Mar 6, 2026
20.96
21.18
20.72
20.78
20.70
1,651,714
Mar 5, 2026
21.23
21.34
20.87
21.06
20.98
1,963,325
Mar 4, 2026
20.90
21.24
20.90
21.18
21.10
1,732,690
Mar 3, 2026
21.61
21.63
20.88
20.88
20.80
2,994,399
Mar 2, 2026
22.00
22.00
21.50
21.60
21.52
3,011,777
Feb 27, 2026
22.50
22.50
22.16
22.35
22.27
5,957,794
Feb 26, 2026
22.39
22.50
22.34
22.50
22.41
5,809,235
Feb 25, 2026
22.20
22.37
22.04
22.37
22.29
14,670,878
Feb 24, 2026
22.00
22.35
21.88
22.20
22.12
5,284,346
Feb 23, 2026
21.90
22.15
21.84
22.03
21.95
4,343,486
Feb 20, 2026
21.85
22.00
21.77
21.90
21.82
2,262,323
Feb 19, 2026
21.90
22.03
21.79
21.85
21.77
1,682,433
Feb 18, 2026
21.76
22.03
21.76
21.97
21.89
2,053,584
Feb 17, 2026
21.95
22.00
21.56
21.82
21.74
2,753,722
Feb 16, 2026
22.14
22.16
21.84
21.95
21.87
1,839,825
Feb 13, 2026
22.19
22.19
21.89
22.10
22.02
2,098,116
Feb 12, 2026
21.95
22.20
21.79
22.20
22.12
2,163,708
Feb 11, 2026
21.90
22.28
21.76
21.91
21.83
3,523,558
Feb 10, 2026
22.28
22.28
21.71
21.90
21.82
1,882,509
Feb 9, 2026
21.80
22.15
21.63
22.15
22.07
2,581,518
Feb 6, 2026
22.24
22.38
21.53
21.60
21.52
3,478,938
Feb 5, 2026
22.46
22.54
22.07
22.24
22.16
3,172,040
Feb 4, 2026
22.00
22.46
21.83
22.46
22.37
3,800,244
Feb 3, 2026
21.83
22.05
21.62
22.05
21.97
2,781,824
Feb 2, 2026
21.60
21.83
21.45
21.77
21.69
1,703,700
Jan 30, 2026
21.41
21.75
21.33
21.60
21.52
2,038,680
Jan 29, 2026
21.94
21.95
21.34
21.35
21.27
2,919,989
Jan 28, 2026
22.07
22.24
21.86
21.95
21.87
1,571,006
Jan 27, 2026
22.23
22.24
21.84
22.06
21.98
3,128,072
Jan 26, 2026
22.14
22.36
22.03
22.23
22.15
1,296,486
Jan 23, 2026
22.59
22.67
22.10
22.14
22.06
2,181,575
Jan 22, 2026
22.25
22.58
22.15
22.58
22.49
3,052,057
Jan 21, 2026
22.11
22.35
22.06
22.23
22.15
1,634,884
Jan 20, 2026
22.48
22.52
22.00
22.11
22.03
2,135,730
Jan 19, 2026
22.41
22.52
22.22
22.48
22.39
1,427,429
Jan 16, 2026
22.30
22.53
22.17
22.43
22.34
2,417,602
Jan 15, 2026
22.27
22.40
22.16
22.25
22.17
3,396,511
Jan 14, 2026
22.43
22.46
22.01
22.20
22.12
5,293,944
Jan 13, 2026
23.45
23.50
22.13
22.31
22.23
7,365,030
Jan 12, 2026
23.40
23.47
23.15
23.24
23.15
1,547,804
Jan 9, 2026
23.16
23.48
22.81
23.44
23.35
1,613,553
Jan 8, 2026
23.85
23.94
23.06
23.14
23.05
2,867,911
Jan 7, 2026
23.12
23.93
22.98
23.90
23.81
5,380,512
Jan 5, 2026
23.20
23.35
22.86
23.00
22.91
3,391,687
Jan 2, 2026
23.00
23.25
22.85
23.20
23.11
913,811
Dec 30, 2025
22.83
23.05
22.74
22.90
22.81
1,119,866
Dec 29, 2025
22.89
22.94
22.70
22.83
22.74
2,023,284
Dec 23, 2025
22.93
23.21
22.86
22.89
22.80
1,159,608
Dec 22, 2025
23.23
23.31
22.91
23.08
22.99
1,586,910
Dec 19, 2025
23.15
23.30
22.97
23.22
23.13
3,589,403
Dec 18, 2025
22.72
23.18
22.56
23.15
23.06
4,183,719
Dec 17, 2025
22.70
22.78
22.50
22.72
22.63
1,674,242
Dec 16, 2025
22.35
22.74
22.25
22.60
22.51
3,711,877
Dec 15, 2025
22.10
22.63
22.02
22.48
22.39
2,850,947
Dec 12, 2025
22.30
22.31
21.96
22.02
21.94
4,685,472
Dec 11, 2025
22.09
22.25
21.92
22.25
22.17
2,766,862
Dec 10, 2025
22.06
22.23
21.96
22.09
22.01
2,341,621
Dec 9, 2025
22.16
22.26
21.92
22.08
22.00
2,502,614
Dec 8, 2025
22.41
22.45
21.96
22.13
22.05
1,793,289
Dec 5, 2025
22.60
22.72
22.30
22.41
22.33
1,551,140
Dec 4, 2025
22.59
22.87
21.98
22.42
22.34
2,135,210
Dec 3, 2025
23.05
23.18
22.48
22.59
22.50
963,902
Dec 2, 2025
23.11
23.12
22.84
23.05
22.96
1,288,216
Dec 1, 2025
23.20
23.42
23.07
23.12
23.03
1,788,042
Nov 28, 2025
22.62
23.38
22.52
23.27
23.18
2,316,945
Nov 27, 2025
23.00
23.10
22.66
22.80
22.71
1,533,412
Nov 26, 2025
23.68
23.71
22.98
23.16
23.07
3,311,467
Nov 25, 2025
23.56
23.99
23.52
23.68
23.59
4,122,415
Nov 24, 2025
24.35
24.50
23.45
23.56
23.47
14,727,349
Nov 21, 2025
24.05
24.65
23.96
24.35
24.26
8,392,476
Nov 20, 2025
24.07
24.27
23.75
24.18
24.09
3,175,014
Nov 19, 2025
23.18
24.08
23.18
23.99
23.90
9,432,467
Nov 18, 2025
23.60
23.60
23.00
23.18
23.09
4,564,015
Nov 17, 2025
23.60
23.89
23.32
23.70
23.61
10,444,472
Nov 14, 2025
23.10
23.53
22.81
23.53
23.44
5,961,222
Nov 13, 2025
22.25
23.65
22.25
23.24
23.15
17,098,500
Nov 12, 2025
21.90
22.41
21.88
22.22
22.14
4,620,898
Nov 10, 2025
21.38
21.88
21.37
21.79
21.71
3,281,846
Nov 7, 2025
21.60
21.63
21.35
21.42
21.34
3,624,578
Nov 6, 2025
21.60
21.64
21.41
21.49
21.41
843,506
Nov 5, 2025
21.30
21.60
21.25
21.55
21.47
1,985,712
Nov 4, 2025
21.45
21.54
21.14
21.15
21.07
1,720,028
