Interbud-Lublin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 2.350 | 2.350 | 2.210 | 2.350 | 2.350 | 1,343 |
| 2024-08-14 | 2.310 | 2.310 | 2.210 | 2.310 | 2.310 | 9,180 |
| 2024-08-13 | 2.190 | 2.380 | 2.130 | 2.340 | 2.340 | 15,689 |
| 2024-08-12 | 2.180 | 2.180 | 2.110 | 2.160 | 2.160 | 1,153 |
| 2024-08-09 | 2.120 | 2.230 | 2.060 | 2.090 | 2.090 | 17,350 |
| 2024-08-08 | 2.370 | 2.410 | 2.050 | 2.050 | 2.050 | 98,242 |
| 2024-08-07 | 2.330 | 2.370 | 2.190 | 2.370 | 2.370 | 4,330 |
| 2024-08-06 | 2.320 | 2.350 | 2.320 | 2.340 | 2.340 | 3,773 |
| 2024-08-05 | 2.360 | 2.410 | 2.130 | 2.290 | 2.290 | 13,313 |
| 2024-08-02 | 2.400 | 2.450 | 2.360 | 2.400 | 2.400 | 10,517 |
| 2024-08-01 | 2.560 | 2.570 | 2.390 | 2.390 | 2.390 | 13,610 |
| 2024-07-31 | 2.600 | 2.600 | 2.350 | 2.470 | 2.470 | 13,539 |
| 2024-07-30 | 2.670 | 2.670 | 2.570 | 2.670 | 2.670 | 530 |
| 2024-07-29 | 2.660 | 2.720 | 2.510 | 2.680 | 2.680 | 3,916 |
| 2024-07-26 | 2.520 | 2.680 | 2.520 | 2.660 | 2.660 | 2,896 |
| 2024-07-25 | 2.580 | 2.700 | 2.520 | 2.600 | 2.600 | 6,178 |
| 2024-07-24 | 2.720 | 2.720 | 2.600 | 2.710 | 2.710 | 1,091 |
| 2024-07-23 | 2.640 | 2.760 | 2.600 | 2.720 | 2.720 | 9,971 |
| 2024-07-22 | 2.680 | 2.830 | 2.550 | 2.690 | 2.690 | 38,193 |
| 2024-07-19 | 2.870 | 2.870 | 2.630 | 2.760 | 2.760 | 16,626 |
| 2024-07-18 | 2.800 | 2.800 | 2.720 | 2.790 | 2.790 | 6,121 |
| 2024-07-17 | 2.770 | 2.880 | 2.730 | 2.800 | 2.800 | 14,395 |
| 2024-07-16 | 3.050 | 3.050 | 2.800 | 2.900 | 2.900 | 32,013 |
| 2024-07-15 | 3.160 | 3.220 | 3.050 | 3.050 | 3.050 | 5,182 |
| 2024-07-12 | 3.060 | 3.190 | 3.060 | 3.070 | 3.070 | 2,419 |
| 2024-07-11 | 3.240 | 3.240 | 3.080 | 3.100 | 3.100 | 9,629 |
| 2024-07-10 | 3.110 | 3.300 | 3.110 | 3.240 | 3.240 | 7,619 |
| 2024-07-09 | 3.170 | 3.180 | 3.110 | 3.120 | 3.120 | 7,404 |
| 2024-07-08 | 3.280 | 3.300 | 3.170 | 3.170 | 3.170 | 10,981 |
| 2024-07-05 | 3.300 | 3.360 | 3.160 | 3.260 | 3.260 | 11,734 |
| 2024-07-04 | 3.260 | 3.370 | 3.170 | 3.300 | 3.300 | 25,528 |
| 2024-07-03 | 3.080 | 3.290 | 3.080 | 3.270 | 3.270 | 40,491 |
| 2024-07-02 | 3.150 | 3.150 | 3.010 | 3.080 | 3.080 | 18,104 |
| 2024-07-01 | 3.100 | 3.190 | 3.020 | 3.120 | 3.120 | 5,034 |
| 2024-06-28 | 3.120 | 3.130 | 3.000 | 3.100 | 3.100 | 12,369 |
| 2024-06-27 | 3.090 | 3.190 | 2.970 | 3.070 | 3.070 | 71,992 |
| 2024-06-26 | 2.700 | 2.900 | 2.700 | 2.880 | 2.880 | 19,926 |
| 2024-06-25 | 2.700 | 2.750 | 2.620 | 2.700 | 2.700 | 19,960 |
| 2024-06-24 | 2.570 | 2.710 | 2.520 | 2.650 | 2.650 | 33,481 |
| 2024-06-21 | 2.700 | 2.700 | 2.510 | 2.620 | 2.620 | 45,427 |
| 2024-06-20 | 2.790 | 2.790 | 2.620 | 2.700 | 2.700 | 33,821 |
| 2024-06-19 | 2.830 | 2.830 | 2.710 | 2.780 | 2.780 | 15,858 |
| 2024-06-18 | 3.000 | 3.000 | 2.720 | 2.830 | 2.830 | 25,725 |
| 2024-06-17 | 3.100 | 3.110 | 2.920 | 2.920 | 2.920 | 23,322 |
| 2024-06-14 | 3.020 | 3.080 | 2.840 | 3.020 | 3.020 | 31,083 |
| 2024-06-13 | 3.000 | 3.130 | 2.910 | 3.070 | 3.070 | 65,063 |
| 2024-06-12 | 3.670 | 3.720 | 3.000 | 3.020 | 3.020 | 207,823 |
| 2024-06-11 | 4.100 | 4.250 | 3.500 | 3.670 | 3.670 | 231,699 |
| 2024-06-10 | 3.780 | 3.780 | 3.550 | 3.660 | 3.660 | 6,266 |
| 2024-06-07 | 3.870 | 3.870 | 3.600 | 3.860 | 3.860 | 4,607 |
| 2024-06-06 | 3.770 | 3.870 | 3.760 | 3.870 | 3.870 | 3,849 |
| 2024-06-05 | 3.790 | 3.790 | 3.680 | 3.770 | 3.770 | 2,111 |
| 2024-06-04 | 3.750 | 3.900 | 3.580 | 3.780 | 3.780 | 17,537 |
| 2024-06-03 | 3.680 | 3.750 | 3.400 | 3.750 | 3.750 | 23,051 |
| 2024-05-31 | 3.700 | 3.700 | 3.330 | 3.700 | 3.700 | 6,134 |
| 2024-05-29 | 3.700 | 3.700 | 3.520 | 3.680 | 3.680 | 3,361 |
| 2024-05-28 | 3.860 | 3.910 | 3.480 | 3.480 | 3.480 | 14,789 |
| 2024-05-27 | 3.950 | 3.950 | 3.760 | 3.950 | 3.950 | 1,210 |
| 2024-05-24 | 3.920 | 3.960 | 3.650 | 3.940 | 3.940 | 1,913 |
| 2024-05-23 | 3.920 | 3.930 | 3.680 | 3.930 | 3.930 | 8,594 |
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.