Interbud-Lublin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 22,375 |
| 2026-10-16 | 1.420 | 1.420 | 1.280 | 1.340 | 1.340 | 40,960 |
| 2026-10-15 | 1.425 | 1.425 | 1.420 | 1.420 | 1.420 | 18 |
| 2026-10-14 | 1.450 | 1.450 | 1.375 | 1.425 | 1.425 | 10,276 |
| 2026-10-13 | 1.450 | 1.450 | 1.405 | 1.450 | 1.450 | 125 |
| 2026-10-12 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 2,023 |
| 2026-10-09 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 4,205 |
| 2026-10-08 | 1.475 | 1.475 | 1.390 | 1.390 | 1.390 | 23,991 |
| 2026-10-07 | 1.485 | 1.485 | 1.415 | 1.415 | 1.415 | 1,904 |
| 2026-10-06 | 1.510 | 1.510 | 1.485 | 1.485 | 1.485 | 24 |
| 2026-10-05 | 1.405 | 1.580 | 1.405 | 1.580 | 1.580 | 210 |
| 2026-10-02 | 1.450 | 1.455 | 1.410 | 1.455 | 1.455 | 26,670 |
| 2026-10-01 | 1.420 | 1.470 | 1.410 | 1.410 | 1.410 | 5,492 |
| 2026-09-30 | 1.490 | 1.490 | 1.425 | 1.490 | 1.490 | 70 |
| 2026-09-29 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 6,520 |
| 2026-09-28 | 1.490 | 1.490 | 1.430 | 1.490 | 1.490 | 7,030 |
| 2026-09-25 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 3,000 |
| 2026-09-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 67 |
| 2026-09-23 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 1,460 |
| 2026-09-22 | 1.495 | 1.495 | 1.435 | 1.490 | 1.490 | 9,321 |
| 2026-09-21 | 1.420 | 1.495 | 1.420 | 1.495 | 1.495 | 14,925 |
| 2026-09-18 | 1.450 | 1.530 | 1.420 | 1.450 | 1.450 | 11,704 |
| 2026-09-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,018 |
| 2026-09-16 | 1.530 | 1.530 | 1.460 | 1.530 | 1.530 | 5,336 |
| 2026-09-15 | 1.465 | 1.530 | 1.410 | 1.530 | 1.530 | 12,449 |
| 2026-09-14 | 1.490 | 1.490 | 1.405 | 1.485 | 1.485 | 4,025 |
| 2026-09-11 | 1.520 | 1.520 | 1.450 | 1.520 | 1.520 | 6,317 |
| 2026-09-10 | 1.530 | 1.530 | 1.470 | 1.475 | 1.475 | 7,518 |
| 2026-09-09 | 1.530 | 1.530 | 1.470 | 1.530 | 1.530 | 2,589 |
| 2026-09-08 | 1.600 | 1.600 | 1.470 | 1.550 | 1.550 | 9,471 |
| 2026-09-07 | 1.600 | 1.630 | 1.515 | 1.600 | 1.600 | 17,289 |
| 2026-09-04 | 1.560 | 1.635 | 1.550 | 1.600 | 1.600 | 2,963 |
| 2026-09-03 | 1.560 | 1.560 | 1.485 | 1.560 | 1.560 | 12,246 |
| 2026-09-02 | 1.420 | 1.560 | 1.380 | 1.560 | 1.560 | 95,261 |
| 2026-09-01 | 1.490 | 1.490 | 1.390 | 1.390 | 1.390 | 11,303 |
| 2026-08-31 | 1.415 | 1.490 | 1.400 | 1.490 | 1.490 | 12,817 |
| 2026-08-28 | 1.500 | 1.500 | 1.420 | 1.470 | 1.470 | 3,114 |
| 2026-08-27 | 1.460 | 1.470 | 1.420 | 1.470 | 1.470 | 516 |
| 2026-08-26 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 135 |
| 2026-08-25 | 1.510 | 1.510 | 1.470 | 1.510 | 1.510 | 770 |
| 2026-08-24 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 127 |
| 2026-08-21 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 715 |
| 2026-08-20 | 1.490 | 1.520 | 1.480 | 1.480 | 1.480 | 9,093 |
| 2026-08-19 | 1.450 | 1.515 | 1.430 | 1.430 | 1.430 | 14,498 |
| 2026-08-18 | 1.430 | 1.515 | 1.430 | 1.515 | 1.515 | 22,120 |
| 2026-08-17 | 1.520 | 1.520 | 1.430 | 1.520 | 1.520 | 28 |
| 2026-08-14 | 1.520 | 1.520 | 1.410 | 1.470 | 1.470 | 17,468 |
| 2026-08-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 10 |
| 2026-08-12 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 510 |
| 2026-08-11 | 1.520 | 1.530 | 1.450 | 1.530 | 1.530 | 8,695 |
| 2026-08-10 | 1.500 | 1.510 | 1.420 | 1.510 | 1.510 | 10,026 |
| 2026-08-07 | 1.425 | 1.510 | 1.425 | 1.510 | 1.510 | 198 |
| 2026-08-06 | 1.500 | 1.500 | 1.420 | 1.490 | 1.490 | 9,034 |
| 2026-08-05 | 1.470 | 1.510 | 1.430 | 1.510 | 1.510 | 1,127 |
| 2026-08-04 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 5,371 |
| 2026-08-03 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 3,600 |
| 2026-07-31 | 1.480 | 1.500 | 1.400 | 1.500 | 1.500 | 184 |
| 2026-07-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 900 |
| 2026-07-29 | 1.410 | 1.480 | 1.380 | 1.480 | 1.480 | 23,465 |
| 2026-07-28 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 2,415 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.