Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	2.140	2.140	1.950	2.080	2.080	838
2023-08-22	2.000	2.120	1.990	2.120	2.120	8,650
2023-08-21	2.240	2.360	1.880	2.140	2.140	32,403
2023-08-18	2.260	2.260	2.120	2.180	2.180	5,865
2023-08-17	2.200	2.300	2.100	2.260	2.260	35,886
2023-08-16	2.080	2.180	1.960	2.160	2.160	10,485
2023-08-14	2.000	2.080	1.930	2.080	2.080	11,584
2023-08-11	2.000	2.040	1.870	2.040	2.040	7,320
2023-08-10	2.120	2.120	2.060	2.060	2.060	6,169
2023-08-09	2.040	2.100	1.970	2.100	2.100	9,447
2023-08-08	2.140	2.140	1.970	2.040	2.040	11,815
2023-08-07	2.220	2.220	2.000	2.120	2.120	23,629
2023-08-04	2.260	2.260	2.040	2.160	2.160	11,930
2023-08-03	2.240	2.340	2.020	2.200	2.200	47,795
2023-08-02	2.600	2.760	2.340	2.340	2.340	66,949
2023-08-01	2.360	2.740	2.360	2.660	2.660	91,257
2023-07-31	2.300	2.320	2.260	2.320	2.320	8,423
2023-07-28	2.280	2.340	2.260	2.300	2.300	2,439
2023-07-27	2.320	2.380	2.300	2.360	2.360	5,845
2023-07-26	2.440	2.440	2.280	2.400	2.400	10,265
2023-07-25	2.540	2.540	2.320	2.500	2.500	5,906
2023-07-24	2.380	2.500	2.260	2.440	2.440	12,838
2023-07-21	2.580	2.580	2.340	2.400	2.400	31,089
2023-07-20	2.420	2.640	2.420	2.580	2.580	5,540
2023-07-19	2.660	2.780	2.400	2.600	2.600	46,009
2023-07-18	2.740	2.900	2.480	2.660	2.660	43,741
2023-07-17	3.160	3.160	2.580	2.660	2.660	70,737
2023-07-14	3.400	3.480	2.780	3.000	3.000	147,839
2023-07-13	2.660	3.200	2.660	3.200	3.200	248,799
2023-07-12	2.080	2.580	1.940	2.560	2.560	91,163
2023-07-11	2.380	2.600	1.950	2.080	2.080	42,367
2023-07-10	2.780	2.780	2.200	2.200	2.200	63,334
2023-07-06	2.000	2.000	1.800	2.000	2.000	90,707
2023-07-04	1.140	1.480	1.140	1.480	1.480	28,111
2023-07-03	1.140	1.140	1.130	1.130	1.130	2,814
2023-06-30	1.050	1.130	1.050	1.130	1.130	51
2023-06-29	1.040	1.130	1.040	1.130	1.130	4,512
2023-06-23	1.030	1.130	1.030	1.130	1.130	1,170
2023-06-22	1.130	1.130	1.130	1.130	1.130	70
2023-06-21	1.130	1.130	1.130	1.130	1.130	70
2023-06-20	1.130	1.130	1.130	1.130	1.130	70
2023-06-19	1.130	1.130	1.130	1.130	1.130	2,100
2023-06-16	1.030	1.120	1.030	1.120	1.120	1,698
2023-06-15	1.030	1.130	1.030	1.130	1.130	2,510
2023-06-14	1.030	1.130	1.030	1.130	1.130	1,001
2023-06-13	1.130	1.130	1.130	1.130	1.130	100
2023-06-12	1.030	1.030	1.030	1.030	1.030	1,000
2023-06-09	1.030	1.030	1.030	1.030	1.030	2,999
2023-06-07	1.030	1.100	1.030	1.100	1.100	1,003
2023-06-06	1.040	1.040	1.040	1.040	1.040	3,235
2023-06-05	1.030	1.140	1.030	1.140	1.140	1,390
2023-06-02	1.030	1.030	1.030	1.030	1.030	1,000
2023-06-01	1.040	1.040	1.020	1.020	1.020	2,400
2023-05-31	1.140	1.220	1.140	1.220	1.220	2
2023-05-30	1.040	1.040	1.040	1.040	1.040	1,000
2023-05-29	1.110	1.110	1.110	1.110	1.110	2,544
2023-05-26	1.110	1.110	1.110	1.110	1.110	1,000
2023-05-25	1.110	1.280	1.110	1.280	1.280	1,050
2023-05-24	1.120	1.120	1.120	1.120	1.120	2,349
2023-05-23	1.130	1.130	1.120	1.120	1.120	1,184

← NewerPage 14 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.