GPW · ZRE · stock
Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (ZRE) stock price history
Every GPW trading session of Zaklad Budowy Maszyn ZREMB - Chojnice S.A. from Aug 26, 2008 to Sep 28, 2026: 4,638 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.
ZRE adjusted close, 2008 to 2026
- PLN 11.48
- All time high, 2026
- PLN 11.74
- 52 week high, PLN 7.03 low
- 4,638
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ZRE key facts
- Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (ZRE) closed at PLN 8.45 on Sep 28, 2026 on GPW.
- ZRE's all time high close is PLN 11.48, set on Feb 23, 2026; its all time low close is PLN 0.1700 on Nov 21, 2017.
- ZRE's 52 week range is PLN 7.03 to PLN 11.74.
- ZRE returned -15.0% over the year to Sep 28, 2026 and +638.0% over five years.
- Over ten years ZRE returned +1,027%, +27.4% a year compounded.
- ZRE's deepest drawdown was -97.9% from May 11, 2009 to Nov 21, 2017.
- DataCedar holds 4,638 daily sessions of ZRE history from Aug 26, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZRE price chart, 2008 to 2026
ZRE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -8.8% |
| 6 months | -17.2% |
| Year to date | +9.0% |
| 1 year | -15.0% |
| 3 years | +179.8% |
| 5 years | +638.0% |
| 10 years | +1,027% |
| Since Aug 26, 2008 | +154.1% |
| Compound annual growth, 18.1 years | +5.3% |
ZRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 11.48 on Feb 23, 2026
- All time low close
- PLN 0.1700 on Nov 21, 2017
- 52 week high
- PLN 11.74 on Feb 23, 2026
- 52 week low
- PLN 7.03 on Dec 23, 2025
- Deepest drawdown
- -97.9% from May 11, 2009 to Nov 21, 2017, recovered Apr 14, 2025
- Best single session
- +46.8% on Nov 25, 2021
- Worst single session
- -22.9% on Oct 2, 2017
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2008
- 2.5×
- Best calendar year
- 2021, +205%
- Worst calendar year
- 2011, -65%
ZRE 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. 2008 starts on Aug 26, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 7.92 | PLN 11.74 | PLN 7.62 | PLN 8.45 | +9.0% | 8.4M | 187 |
| 2025 | PLN 4.20 | PLN 11.64 | PLN 4.03 | PLN 7.75 | +85.0% | 23.2M | 249 |
| 2024 | PLN 3.70 | PLN 4.95 | PLN 3.45 | PLN 4.19 | +13.2% | 9.8M | 249 |
| 2023 | PLN 1.70 | PLN 5.37 | PLN 1.66 | PLN 3.70 | +118.3% | 28.9M | 250 |
| 2022 | PLN 2.23 | PLN 4.59 | PLN 1.36 | PLN 1.70 | -23.3% | 29.5M | 251 |
| 2021 | PLN 0.7250 | PLN 2.55 | PLN 0.7000 | PLN 2.21 | +204.8% | 19.4M | 251 |
| 2020 | PLN 0.5200 | PLN 0.9800 | PLN 0.5000 | PLN 0.7250 | +39.4% | 3.8M | 259 |
| 2019 | PLN 0.4900 | PLN 0.6500 | PLN 0.4900 | PLN 0.5200 | +6.1% | 444.2K | 261 |
| 2018 | PLN 0.4200 | PLN 0.5300 | PLN 0.3700 | PLN 0.4900 | +16.7% | 781.8K | 261 |
| 2017 | PLN 0.6300 | PLN 0.6800 | PLN 0.1700 | PLN 0.4200 | -33.3% | 1.9M | 255 |
| 2016 | PLN 0.8000 | PLN 0.8300 | PLN 0.6000 | PLN 0.6300 | -12.5% | 840.8K | 251 |
| 2015 | PLN 1.40 | PLN 1.75 | PLN 0.6800 | PLN 0.7200 | -48.6% | 2.2M | 261 |
| 2014 | PLN 2.00 | PLN 2.40 | PLN 1.31 | PLN 1.40 | -30.0% | 4M | 261 |
| 2013 | PLN 1.40 | PLN 2.65 | PLN 1.25 | PLN 2.00 | +42.9% | 9.3M | 261 |
| 2012 | PLN 1.40 | PLN 2.25 | PLN 1.05 | PLN 1.40 | +3.7% | 8.9M | 261 |
| 2011 | PLN 3.90 | PLN 3.90 | PLN 1.30 | PLN 1.35 | -65.4% | 14.9M | 260 |
| 2010 | PLN 4.70 | PLN 5.60 | PLN 3.60 | PLN 3.90 | -17.0% | 6.7M | 261 |
| 2009 | PLN 4.70 | PLN 8.25 | PLN 3.50 | PLN 4.70 | 0.0% | 10.3M | 261 |
| 2008 | PLN 3.09 | PLN 4.90 | PLN 3.09 | PLN 4.70 | n/a | 78.6K | 88 |
ZRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 8.45 | -6.9% |
| August 2026 | PLN 9.08 | +1.8% |
| July 2026 | PLN 8.92 | -4.7% |
| June 2026 | PLN 9.36 | -5.7% |
| May 2026 | PLN 9.93 | +6.9% |
| April 2026 | PLN 9.29 | -4.2% |
| March 2026 | PLN 9.70 | -11.7% |
| February 2026 | PLN 10.98 | +22.8% |
| January 2026 | PLN 8.94 | +15.4% |
| December 2025 | PLN 7.75 | -13.4% |
| November 2025 | PLN 8.95 | -8.3% |
| October 2025 | PLN 9.76 | -2.1% |
About the ZRE data
Daily bars. 4,638 sessions from Aug 26, 2008 to Sep 28, 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 Aug 26, 2008, 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/ZRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ZRE share price history
