Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1.790	1.980	1.700	1.980	1.980	33,181
2023-11-24	1.790	1.820	1.740	1.790	1.790	5,060
2023-11-23	1.810	1.920	1.660	1.790	1.790	29,362
2023-11-22	1.700	2.040	1.620	1.810	1.810	79,097
2023-11-21	1.700	1.710	1.700	1.710	1.710	16
2023-11-20	1.620	1.760	1.600	1.720	1.720	12,407
2023-11-17	1.570	1.720	1.570	1.720	1.720	32
2023-11-16	1.700	1.700	1.530	1.690	1.690	3,250
2023-11-14	1.780	1.780	1.780	1.780	1.780	395
2023-11-13	1.750	1.750	1.580	1.740	1.740	7,468
2023-11-10	1.740	1.740	1.740	1.740	1.740	20
2023-11-09	1.780	1.810	1.650	1.810	1.810	6,029
2023-11-08	1.660	1.790	1.650	1.780	1.780	988
2023-11-07	1.800	1.800	1.800	1.800	1.800	1,107
2023-11-06	1.740	1.810	1.740	1.810	1.810	1,463
2023-11-03	1.670	1.770	1.670	1.750	1.750	1,360
2023-11-02	1.800	1.800	1.800	1.800	1.800	329
2023-10-31	1.810	1.810	1.660	1.800	1.800	2,550
2023-10-30	1.680	1.830	1.600	1.810	1.810	6,879
2023-10-27	1.600	1.680	1.600	1.680	1.680	676
2023-10-26	1.640	1.670	1.640	1.670	1.670	44
2023-10-19	1.560	1.690	1.560	1.690	1.690	2,074
2023-10-17	1.600	1.690	1.600	1.690	1.690	1,197
2023-10-16	1.690	1.690	1.690	1.690	1.690	326
2023-10-13	1.640	1.690	1.600	1.670	1.670	4,719
2023-10-12	1.620	1.740	1.600	1.700	1.700	6,480
2023-10-11	1.590	1.650	1.590	1.650	1.650	646
2023-10-10	1.600	1.730	1.600	1.660	1.660	4,285
2023-10-09	1.510	1.630	1.480	1.590	1.590	1,878
2023-10-06	1.670	1.670	1.670	1.670	1.670	207
2023-10-05	1.500	1.630	1.500	1.630	1.630	2,091
2023-10-04	1.580	1.620	1.500	1.620	1.620	7,716
2023-10-03	1.530	1.630	1.530	1.630	1.630	1,167
2023-10-02	1.580	1.670	1.500	1.670	1.670	2,816
2023-09-29	1.650	1.740	1.560	1.720	1.720	14,666
2023-09-28	1.640	1.800	1.620	1.800	1.800	1,892
2023-09-27	1.810	1.830	1.680	1.700	1.700	10,454
2023-09-25	1.810	1.870	1.680	1.840	1.840	8,243
2023-09-22	1.880	1.880	1.880	1.880	1.880	2
2023-09-21	1.880	1.940	1.790	1.850	1.850	29,471
2023-09-20	1.850	1.900	1.800	1.880	1.880	5,064
2023-09-19	1.880	1.880	1.700	1.880	1.880	7,129
2023-09-18	1.900	1.920	1.850	1.890	1.890	1,006
2023-09-15	1.810	1.810	1.810	1.810	1.810	2,274
2023-09-14	1.940	1.940	1.870	1.930	1.930	1,188
2023-09-13	1.940	1.940	1.940	1.940	1.940	66
2023-09-12	1.950	1.950	1.880	1.940	1.940	867
2023-09-11	1.950	1.950	1.880	1.880	1.880	1,115
2023-09-08	1.870	1.980	1.870	1.940	1.940	6,120
2023-09-07	1.870	1.880	1.800	1.880	1.880	1,365
2023-09-06	1.860	1.900	1.790	1.890	1.890	2,532
2023-09-05	1.890	1.890	1.890	1.890	1.890	200
2023-09-04	1.900	1.900	1.760	1.900	1.900	2,655
2023-09-01	1.930	1.930	1.930	1.930	1.930	16
2023-08-31	1.800	1.970	1.800	1.930	1.930	2,725
2023-08-30	1.830	1.830	1.820	1.830	1.830	2,407
2023-08-29	1.890	1.890	1.780	1.870	1.870	14,350
2023-08-28	1.950	2.000	1.820	1.890	1.890	2,791
2023-08-25	1.830	2.000	1.830	1.960	1.960	18,029
2023-08-24	2.080	2.080	2.080	2.080	2.080	655

← NewerPage 13 of 19 · 1,099 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.