GPW · ZEP · stock
Ze Pak SA (ZEP) stock price history
Every GPW trading session of Ze Pak SA from Oct 31, 2012 to Nov 13, 2026: 3,578 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.
ZEP adjusted close, 2012 to 2026
- PLN 37.00
- All time high, 2022
- PLN 22.20
- 52 week high, PLN 15.50 low
- 3,578
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ZEP key facts
- Ze Pak SA (ZEP) closed at PLN 18.48 on Nov 13, 2026 on GPW.
- ZEP's all time high close is PLN 37.00, set on Aug 18, 2022; its all time low close is PLN 5.42 on Mar 10, 2016.
- ZEP's 52 week range is PLN 15.50 to PLN 22.20.
- ZEP returned -16.6% over the year to Nov 13, 2026 and -1.2% over five years.
- Over ten years ZEP returned +83%, +6.3% a year compounded.
- ZEP's deepest drawdown was -78.6% from Oct 24, 2014 to Mar 10, 2016.
- DataCedar holds 3,578 daily sessions of ZEP history from Oct 31, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZEP price chart, 2012 to 2026
ZEP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | +0.9% |
| 6 months | +0.9% |
| Year to date | -4.2% |
| 1 year | -16.6% |
| 3 years | -7.4% |
| 5 years | -1.2% |
| 10 years | +83.5% |
| Since Oct 31, 2012 | -3.2% |
| Compound annual growth, 14.0 years | -0.2% |
ZEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 37.00 on Aug 18, 2022
- All time low close
- PLN 5.42 on Mar 10, 2016
- 52 week high
- PLN 22.20 on Nov 13, 2025
- 52 week low
- PLN 15.50 on Dec 23, 2025
- Deepest drawdown
- -78.6% from Oct 24, 2014 to Mar 10, 2016, recovered Jul 7, 2022
- Best single session
- +30.2% on May 14, 2025
- Worst single session
- -19.7% on Jul 1, 2025
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +85%
- Worst calendar year
- 2015, -63%
ZEP 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. 2012 starts on Oct 31, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 19.30 | PLN 21.30 | PLN 16.24 | PLN 18.48 | -4.2% | 2.1M | 216 |
| 2025 | PLN 13.82 | PLN 30.85 | PLN 13.42 | PLN 19.30 | +41.1% | 7.8M | 249 |
| 2024 | PLN 21.60 | PLN 21.90 | PLN 13.30 | PLN 13.68 | -36.7% | 3.4M | 249 |
| 2023 | PLN 23.30 | PLN 29.75 | PLN 18.48 | PLN 21.60 | -6.1% | 8.7M | 250 |
| 2022 | PLN 17.05 | PLN 37.95 | PLN 11.30 | PLN 23.00 | +34.5% | 20.4M | 251 |
| 2021 | PLN 9.40 | PLN 28.40 | PLN 8.42 | PLN 17.10 | +84.7% | 15.9M | 251 |
| 2020 | PLN 7.70 | PLN 11.30 | PLN 5.52 | PLN 9.26 | +20.3% | 4.9M | 259 |
| 2019 | PLN 7.50 | PLN 8.65 | PLN 6.50 | PLN 7.70 | +2.7% | 4.3M | 261 |
| 2018 | PLN 13.42 | PLN 13.43 | PLN 6.25 | PLN 7.50 | -44.1% | 9.2M | 261 |
| 2017 | PLN 10.34 | PLN 15.75 | PLN 10.02 | PLN 13.42 | +29.8% | 6M | 254 |
| 2016 | PLN 7.38 | PLN 11.73 | PLN 5.39 | PLN 10.34 | +40.1% | 13.5M | 251 |
| 2015 | PLN 19.86 | PLN 21.22 | PLN 6.89 | PLN 7.38 | -62.8% | 7.5M | 260 |
| 2014 | PLN 18.45 | PLN 25.49 | PLN 16.31 | PLN 19.86 | +7.6% | 12.4M | 261 |
| 2013 | PLN 19.10 | PLN 22.12 | PLN 17.26 | PLN 18.45 | -3.4% | 8.4M | 261 |
| 2012 | PLN 19.32 | PLN 19.39 | PLN 19.10 | PLN 19.10 | n/a | 3M | 44 |
ZEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 18.48 | +1.1% |
| October 2026 | PLN 18.28 | +4.5% |
| September 2026 | PLN 17.50 | -1.1% |
| August 2026 | PLN 17.70 | +1.0% |
| July 2026 | PLN 17.52 | +4.3% |
| June 2026 | PLN 16.80 | -9.5% |
| May 2026 | PLN 18.56 | +1.2% |
| April 2026 | PLN 18.34 | +2.2% |
| March 2026 | PLN 17.94 | -5.1% |
| February 2026 | PLN 18.90 | -3.0% |
| January 2026 | PLN 19.48 | +0.9% |
| December 2025 | PLN 19.30 | -7.2% |
About the ZEP data
Daily bars. 3,578 sessions from Oct 31, 2012 to Nov 13, 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 Nov 13, 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 Oct 31, 2012, 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/gpw%3AZEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ZEP share price history
