Interbud-Lublin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 3.850 | 3.890 | 3.710 | 3.890 | 3.890 | 5,826 |
| 2024-05-21 | 3.750 | 3.890 | 3.750 | 3.850 | 3.850 | 591 |
| 2024-05-20 | 3.920 | 3.920 | 3.650 | 3.880 | 3.880 | 4,596 |
| 2024-05-17 | 3.920 | 3.920 | 3.700 | 3.850 | 3.850 | 5,815 |
| 2024-05-16 | 3.830 | 3.830 | 3.750 | 3.830 | 3.830 | 7,139 |
| 2024-05-15 | 3.800 | 3.960 | 3.470 | 3.830 | 3.830 | 19,721 |
| 2024-05-14 | 3.500 | 4.000 | 3.500 | 3.750 | 3.750 | 38,057 |
| 2024-05-13 | 3.150 | 3.400 | 3.150 | 3.400 | 3.400 | 30,802 |
| 2024-05-10 | 3.150 | 3.170 | 3.020 | 3.150 | 3.150 | 10,100 |
| 2024-05-09 | 3.160 | 3.170 | 3.060 | 3.150 | 3.150 | 6,481 |
| 2024-05-08 | 3.170 | 3.170 | 3.080 | 3.170 | 3.170 | 1,122 |
| 2024-05-07 | 3.170 | 3.170 | 3.030 | 3.120 | 3.120 | 15,370 |
| 2024-05-06 | 3.010 | 3.170 | 2.790 | 3.170 | 3.170 | 33,333 |
| 2024-05-02 | 2.900 | 2.950 | 2.800 | 2.950 | 2.950 | 2,295 |
| 2024-04-30 | 2.890 | 2.940 | 2.790 | 2.900 | 2.900 | 7,019 |
| 2024-04-29 | 2.950 | 2.950 | 2.880 | 2.880 | 2.880 | 6,424 |
| 2024-04-26 | 3.070 | 3.070 | 2.860 | 2.940 | 2.940 | 27,162 |
| 2024-04-25 | 2.980 | 3.200 | 2.940 | 2.950 | 2.950 | 61,447 |
| 2024-04-24 | 2.930 | 2.970 | 2.820 | 2.940 | 2.940 | 21,158 |
| 2024-04-23 | 3.090 | 3.090 | 2.900 | 2.990 | 2.990 | 1,507 |
| 2024-04-22 | 3.030 | 3.090 | 2.830 | 3.000 | 3.000 | 29,471 |
| 2024-04-19 | 3.060 | 3.060 | 2.830 | 3.030 | 3.030 | 17,176 |
| 2024-04-18 | 2.880 | 3.240 | 2.800 | 3.000 | 3.000 | 77,768 |
| 2024-04-17 | 2.780 | 2.790 | 2.700 | 2.760 | 2.760 | 428 |
| 2024-04-16 | 2.830 | 2.830 | 2.580 | 2.810 | 2.810 | 4,837 |
| 2024-04-15 | 2.830 | 2.860 | 2.620 | 2.830 | 2.830 | 10,716 |
| 2024-04-12 | 2.600 | 2.860 | 2.540 | 2.850 | 2.850 | 40,325 |
| 2024-04-11 | 2.590 | 2.880 | 2.500 | 2.500 | 2.500 | 84,449 |
| 2024-04-10 | 2.400 | 2.600 | 2.400 | 2.440 | 2.440 | 20,068 |
| 2024-04-09 | 2.480 | 2.500 | 2.360 | 2.500 | 2.500 | 8,058 |
| 2024-04-08 | 2.500 | 2.500 | 2.300 | 2.400 | 2.400 | 3,031 |
| 2024-04-05 | 2.410 | 2.500 | 2.400 | 2.500 | 2.500 | 2,874 |
| 2024-04-04 | 2.560 | 2.570 | 2.400 | 2.570 | 2.570 | 6,268 |
| 2024-04-03 | 2.570 | 2.580 | 2.410 | 2.570 | 2.570 | 6,805 |
| 2024-04-02 | 2.620 | 2.620 | 2.420 | 2.570 | 2.570 | 2,850 |
| 2024-03-28 | 2.620 | 2.620 | 2.480 | 2.600 | 2.600 | 1,318 |
| 2024-03-27 | 2.580 | 2.580 | 2.560 | 2.580 | 2.580 | 534 |
| 2024-03-26 | 2.380 | 2.620 | 2.380 | 2.580 | 2.580 | 8,965 |
| 2024-03-25 | 2.580 | 2.580 | 2.340 | 2.580 | 2.580 | 2,485 |
| 2024-03-22 | 2.280 | 2.580 | 2.220 | 2.580 | 2.580 | 34,663 |
| 2024-03-21 | 2.400 | 2.400 | 2.180 | 2.380 | 2.380 | 12,358 |
| 2024-03-20 | 2.400 | 2.420 | 2.160 | 2.420 | 2.420 | 192 |
| 2024-03-19 | 2.320 | 2.420 | 2.320 | 2.400 | 2.400 | 603 |
| 2024-03-18 | 2.440 | 2.440 | 2.380 | 2.440 | 2.440 | 2,161 |
| 2024-03-15 | 2.400 | 2.440 | 2.400 | 2.400 | 2.400 | 123 |
| 2024-03-14 | 2.420 | 2.460 | 2.280 | 2.400 | 2.400 | 18,224 |
| 2024-03-13 | 2.480 | 2.480 | 2.280 | 2.420 | 2.420 | 11,968 |
| 2024-03-12 | 2.500 | 2.500 | 2.400 | 2.500 | 2.500 | 857 |
| 2024-03-11 | 2.440 | 2.520 | 2.400 | 2.500 | 2.500 | 3,579 |
| 2024-03-08 | 2.400 | 2.460 | 2.400 | 2.440 | 2.440 | 1,178 |
| 2024-03-07 | 2.480 | 2.500 | 2.360 | 2.480 | 2.480 | 5,957 |
| 2024-03-06 | 2.460 | 2.480 | 2.340 | 2.480 | 2.480 | 9,109 |
| 2024-03-05 | 2.400 | 2.480 | 2.380 | 2.480 | 2.480 | 5,345 |
| 2024-03-04 | 2.560 | 2.560 | 2.380 | 2.540 | 2.540 | 3,345 |
| 2024-03-01 | 2.620 | 2.620 | 2.380 | 2.560 | 2.560 | 14,686 |
| 2024-02-29 | 2.500 | 2.620 | 2.440 | 2.620 | 2.620 | 7,405 |
| 2024-02-28 | 2.680 | 2.680 | 2.480 | 2.640 | 2.640 | 16,356 |
| 2024-02-27 | 2.680 | 2.720 | 2.520 | 2.720 | 2.720 | 1,334 |
| 2024-02-26 | 2.820 | 2.840 | 2.540 | 2.660 | 2.660 | 28,137 |
| 2024-02-23 | 2.580 | 2.820 | 2.580 | 2.700 | 2.700 | 48,704 |
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.