Interbud-Lublin SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.300	2.580	2.160	2.580	2.580	104,541
2024-02-21	2.100	2.300	2.100	2.300	2.300	42,368
2024-02-20	2.240	2.340	2.100	2.260	2.260	26,738
2024-02-19	2.360	2.480	2.160	2.340	2.340	56,627
2024-02-16	2.300	2.740	2.260	2.360	2.360	89,343
2024-02-15	2.140	2.340	2.040	2.320	2.320	18,763
2024-02-14	1.970	2.140	1.970	2.140	2.140	43,836
2024-02-13	1.910	1.980	1.900	1.980	1.980	19,349
2024-02-12	1.850	1.910	1.780	1.910	1.910	15,449
2024-02-09	1.800	1.860	1.790	1.850	1.850	634
2024-02-08	1.830	1.860	1.810	1.860	1.860	3,902
2024-02-07	1.850	1.850	1.790	1.850	1.850	2,002
2024-02-06	1.810	1.860	1.810	1.860	1.860	2,164
2024-02-05	1.810	1.810	1.770	1.810	1.810	2,686
2024-02-02	1.790	1.860	1.730	1.810	1.810	16,260
2024-02-01	1.800	1.860	1.760	1.860	1.860	2,042
2024-01-31	1.860	1.860	1.800	1.860	1.860	2,042
2024-01-30	1.860	1.860	1.860	1.860	1.860	606
2024-01-29	1.800	1.860	1.800	1.860	1.860	1,641
2024-01-26	1.880	1.880	1.880	1.880	1.880	17
2024-01-25	1.870	1.870	1.760	1.870	1.870	2,730
2024-01-24	1.850	1.850	1.720	1.800	1.800	11,494
2024-01-23	1.770	1.850	1.770	1.850	1.850	46
2024-01-22	1.890	1.890	1.720	1.880	1.880	6,719
2024-01-19	1.930	1.930	1.800	1.900	1.900	5,282
2024-01-18	1.900	1.940	1.900	1.930	1.930	742
2024-01-17	1.880	1.980	1.840	1.900	1.900	3,055
2024-01-16	1.920	1.920	1.840	1.890	1.890	7,020
2024-01-15	1.920	1.920	1.920	1.920	1.920	30
2024-01-12	1.920	1.920	1.880	1.900	1.900	1,654
2024-01-11	1.830	1.940	1.830	1.880	1.880	13,092
2024-01-10	1.890	1.980	1.860	1.900	1.900	8,190
2024-01-09	1.950	1.950	1.870	1.890	1.890	1,234
2024-01-08	1.900	1.900	1.870	1.900	1.900	4,739
2024-01-05	1.970	1.980	1.900	1.980	1.980	12,475
2024-01-04	1.950	2.040	1.890	1.980	1.980	4,700
2024-01-03	2.040	2.040	1.870	1.960	1.960	107
2024-01-02	2.100	2.100	1.980	1.980	1.980	8,854
2023-12-29	1.860	2.060	1.860	1.960	1.960	5,512
2023-12-28	1.970	1.970	1.940	1.970	1.970	9,127
2023-12-27	1.900	1.970	1.860	1.910	1.910	28,145
2023-12-22	2.000	2.000	1.920	1.970	1.970	4,845
2023-12-21	2.080	2.080	1.880	2.040	2.040	21,071
2023-12-20	2.180	2.180	1.980	2.000	2.000	14,588
2023-12-19	2.240	2.240	2.020	2.100	2.100	14,778
2023-12-18	2.120	2.280	2.120	2.200	2.200	110,211
2023-12-15	2.080	2.140	2.060	2.120	2.120	7,869
2023-12-14	2.080	2.180	2.000	2.080	2.080	11,479
2023-12-13	2.120	2.160	1.980	2.100	2.100	13,230
2023-12-12	2.160	2.160	1.980	2.080	2.080	16,271
2023-12-11	2.120	2.200	2.080	2.180	2.180	9,839
2023-12-08	2.200	2.280	2.100	2.160	2.160	12,110
2023-12-07	2.320	2.320	2.100	2.200	2.200	7,059
2023-12-06	2.200	2.280	2.100	2.280	2.280	23,045
2023-12-05	1.950	2.280	1.950	2.200	2.200	110,484
2023-12-04	1.920	1.940	1.900	1.940	1.940	11,734
2023-12-01	1.850	1.910	1.780	1.910	1.910	15,519
2023-11-30	1.970	1.970	1.780	1.860	1.860	23,258
2023-11-29	1.930	1.930	1.830	1.900	1.900	6,407
2023-11-28	2.000	2.160	1.840	1.850	1.850	78,434

← NewerPage 12 of 19 · 1,097 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.