Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.120	1.120	1.120	1.120	1.120	1,000
2023-05-19	1.150	1.320	1.150	1.320	1.320	4,583
2023-05-18	1.300	1.300	1.300	1.300	1.300	20
2023-05-17	1.310	1.310	1.300	1.300	1.300	1,064
2023-05-16	1.290	1.290	1.160	1.160	1.160	1,014
2023-05-11	1.330	1.330	1.330	1.330	1.330	10
2023-05-10	1.340	1.340	1.340	1.340	1.340	62
2023-05-09	1.340	1.340	1.330	1.330	1.330	285
2023-05-08	1.150	1.340	1.150	1.340	1.340	2,150
2023-05-02	1.390	1.390	1.390	1.390	1.390	10
2023-04-28	1.410	1.410	1.410	1.410	1.410	248
2023-04-27	1.330	1.390	1.330	1.390	1.390	20
2023-04-26	1.200	1.330	1.200	1.330	1.330	1,384
2023-04-25	1.400	1.400	1.390	1.390	1.390	23
2023-04-24	1.400	1.400	1.400	1.400	1.400	524
2023-04-21	1.390	1.390	1.390	1.390	1.390	27
2023-04-19	1.390	1.390	1.390	1.390	1.390	18
2023-04-18	1.390	1.390	1.390	1.390	1.390	10
2023-04-17	1.110	1.400	1.110	1.400	1.400	4,817
2023-04-14	1.430	1.430	1.430	1.430	1.430	38
2023-04-13	1.430	1.430	1.430	1.430	1.430	609
2023-04-12	1.340	1.400	1.340	1.400	1.400	1,739
2023-04-11	1.340	1.340	1.340	1.340	1.340	10,667
2023-04-06	1.300	1.300	1.300	1.300	1.300	1,877
2023-04-05	1.250	1.300	1.250	1.300	1.300	4,862
2023-04-04	1.220	1.220	1.220	1.220	1.220	2,728
2023-04-03	1.050	1.220	1.050	1.220	1.220	8,676
2023-03-27	1.030	1.030	1.030	1.030	1.030	50
2023-03-24	0.940	0.940	0.940	0.940	0.940	457
2023-03-23	1.030	1.030	1.030	1.030	1.030	1,700
2023-03-14	1.050	1.050	1.050	1.050	1.050	1
2023-03-10	0.945	0.945	0.945	0.945	0.945	2,200
2023-03-07	0.945	0.945	0.945	0.945	0.945	80
2023-03-03	1.010	1.010	1.010	1.010	1.010	775
2023-03-02	1.020	1.020	0.935	0.935	0.935	21,190
2023-03-01	1.020	1.020	1.020	1.020	1.020	2,426
2023-02-28	1.040	1.040	1.040	1.040	1.040	20,000
2023-02-27	1.000	1.050	1.000	1.050	1.050	998
2023-02-24	0.990	0.990	0.990	0.990	0.990	29,000
2023-02-22	0.990	0.990	0.990	0.990	0.990	10,000
2023-02-21	0.995	1.000	0.995	1.000	1.000	6,316
2023-02-16	0.930	0.980	0.930	0.980	0.980	1,131
2023-02-14	0.930	0.930	0.930	0.930	0.930	900
2023-02-08	0.995	0.995	0.985	0.985	0.985	601
2023-02-07	0.935	1.000	0.935	1.000	1.000	5,000
2023-02-06	0.940	1.000	0.940	1.000	1.000	864
2023-02-01	1.060	1.060	1.060	1.060	1.060	91
2023-01-31	1.060	1.060	1.060	1.060	1.060	103
2023-01-30	1.060	1.060	1.060	1.060	1.060	300
2023-01-27	0.940	1.050	0.940	1.050	1.050	977
2023-01-26	0.950	0.950	0.950	0.950	0.950	950
2023-01-25	0.950	0.950	0.950	0.950	0.950	50
2023-01-24	0.950	0.950	0.950	0.950	0.950	1,500
2023-01-16	1.070	1.070	1.000	1.000	1.000	3,103
2023-01-13	0.935	1.000	0.935	1.000	1.000	1,003
2023-01-12	1.000	1.010	1.000	1.010	1.010	3,200
2023-01-09	1.110	1.110	1.110	1.110	1.110	2,386
2023-01-05	1.120	1.120	1.120	1.120	1.120	600
2023-01-04	1.120	1.120	1.120	1.120	1.120	918
2023-01-03	0.930	1.000	0.930	1.000	1.000	1,400

← NewerPage 15 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.