What is the all time high of ZAP?

Zaklady Azotowe Pulawy S.A. (ZAP) closed at its highest ever adjusted price, PLN 207.06, on Jan 19, 2016. Its lowest close was PLN 22.11 on Feb 2, 2009.

How much has ZAP returned over the last 10 years?

-70.6% in price terms from the close ten years before Sep 29, 2026, which is -11.5% a year compounded. Over one year the return is -6.9%; over five years -43.4%.

What was the worst drawdown in ZAP history?

-80.4% from the Jan 19, 2016 peak to the Dec 23, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ZAP historical data go?

The daily series starts on Nov 22, 2005 and runs to Sep 29, 2026: 5,340 trading sessions across 20.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ZAP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ZAP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 22, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ZAP?

Among complete calendar years, 2007 was the best at +106.4% and 2018 the worst at -55.1%, measured close to close.

GPW · ZAP · stock

Zaklady Azotowe Pulawy S.A. (ZAP) stock price history

Every GPW trading session of Zaklady Azotowe Pulawy S.A. from Nov 22, 2005 to Sep 29, 2026: 5,340 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ZAP data, free key Year by year table

ZAP adjusted close, 2005 to 2026

ZAPZaklady Azotowe Pulawy S.A.

PLN 44.30-6.9% over one year

PLN 207.06
All time high, 2016: PLN 55.00
52 week high, PLN 42.10 low: 5,340
Daily sessions since 2005

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ZAP key facts

Zaklady Azotowe Pulawy S.A. (ZAP) closed at PLN 44.30 on Sep 29, 2026 on GPW.
ZAP's all time high close is PLN 207.06, set on Jan 19, 2016; its all time low close is PLN 22.11 on Feb 2, 2009.
ZAP's 52 week range is PLN 42.10 to PLN 55.00.
ZAP returned -6.9% over the year to Sep 29, 2026 and -43.4% over five years.
Over ten years ZAP returned -71%, -11.5% a year compounded.
ZAP's deepest drawdown was -80.4% from Jan 19, 2016 to Dec 23, 2024.
DataCedar holds 5,340 daily sessions of ZAP history from Nov 22, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ZAP price chart, 2005 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ZAP returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-8.3%
3 months	-9.2%
6 months	-4.9%
Year to date	-12.1%
1 year	-6.9%
3 years	-37.3%
5 years	-43.4%
10 years	-70.6%
Since Nov 22, 2005	+60.4%
Compound annual growth, 20.9 years	+2.3%

ZAP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: PLN 207.06 on Jan 19, 2016
All time low close: PLN 22.11 on Feb 2, 2009
52 week high: PLN 55.00 on Jan 2, 2026
52 week low: PLN 42.10 on Apr 28, 2026
Deepest drawdown: -80.4% from Jan 19, 2016 to Dec 23, 2024, not yet recovered
Best single session: +14.4% on Jan 11, 2017
Worst single session: -12.0% on Mar 12, 2020
Volatility, 1 year annualised: 30.4%
Sessions closing higher, 1 year: 42%
Best calendar year: 2007, +106%
Worst calendar year: 2018, -55%

ZAP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 22, 2005; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	PLN 50.40	PLN 55.00	PLN 42.10	PLN 44.30	-12.1%	280.9K	188
2025	PLN 43.20	PLN 55.00	PLN 40.90	PLN 50.40	+20.3%	264.1K	249
2024	PLN 61.40	PLN 66.00	PLN 40.40	PLN 41.90	-31.8%	279.1K	249
2023	PLN 72.80	PLN 93.20	PLN 59.40	PLN 61.40	-15.2%	383.5K	250
2022	PLN 72.79	PLN 82.93	PLN 59.89	PLN 72.40	-0.3%	319.4K	251
2021	PLN 79.24	PLN 99.51	PLN 68.74	PLN 72.61	-8.2%	190.1K	251
2020	PLN 77.62	PLN 86.61	PLN 46.64	PLN 79.06	+1.9%	338.8K	259
2019	PLN 57.83	PLN 104.37	PLN 54.75	PLN 77.62	+34.2%	234.8K	261
2018	PLN 128.82	PLN 138.70	PLN 54.92	PLN 57.83	-55.1%	197K	261
2017	PLN 142.74	PLN 163.40	PLN 124.29	PLN 128.82	-9.7%	128.7K	255
2016	PLN 191.94	PLN 208.57	PLN 130.88	PLN 142.70	-25.9%	130.7K	251
2015	PLN 101.28	PLN 195.65	PLN 99.97	PLN 192.70	+90.3%	306.9K	261
2014	PLN 126.32	PLN 126.32	PLN 90.82	PLN 101.28	-19.8%	190K	261
2013	PLN 94.10	PLN 133.79	PLN 84.24	PLN 126.32	+34.2%	1.2M	261
2012	PLN 49.82	PLN 97.11	PLN 49.76	PLN 94.10	+90.3%	2.7M	261
2011	PLN 51.13	PLN 79.79	PLN 46.13	PLN 49.45	-4.4%	3.6M	260
2010	PLN 45.27	PLN 52.24	PLN 36.55	PLN 51.74	+14.3%	3.2M	261
2009	PLN 30.88	PLN 52.76	PLN 22.06	PLN 45.27	+46.6%	3.6M	261
2008	PLN 63.29	PLN 80.99	PLN 24.94	PLN 30.88	-50.8%	5.6M	252
2007	PLN 30.30	PLN 74.16	PLN 28.50	PLN 62.76	+106.4%	5.5M	250
2006	PLN 27.72	PLN 41.09	PLN 25.57	PLN 30.40	+9.1%	6.1M	258
2005	PLN 27.36	PLN 29.05	PLN 27.16	PLN 27.87	n/a	683.4K	29

ZAP monthly closes, last 12 months

Month	Month end close	Change
September 2026	PLN 44.30	-7.3%
August 2026	PLN 47.80	+4.8%
July 2026	PLN 45.60	-7.7%
June 2026	PLN 49.40	+4.9%
May 2026	PLN 47.10	+5.8%
April 2026	PLN 44.50	-8.1%
March 2026	PLN 48.40	+4.1%
February 2026	PLN 46.50	-6.4%
January 2026	PLN 49.70	-1.4%
December 2025	PLN 50.40	+0.8%
November 2025	PLN 50.00	+8.2%
October 2025	PLN 46.20	-4.7%

About the ZAP data

Daily bars. 5,340 sessions from Nov 22, 2005 to Sep 29, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ZAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on GPW

YAN Yanosik S.A.
YRL yarrl S.A.
ZAB Zabka Group S.A.
ZAL Zalando SE
ZEP Ze Pak SA
ZMT Zamet S.A.
ZRE Zaklad Budowy Maszyn ZREMB - Chojnice S.A.
ZUE Zue S.A.

Browse GPW

Historical data guides

Common questions

ZAP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market