Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	0.905	0.905	0.905	0.905	0.905	900
2022-12-28	0.905	0.905	0.905	0.905	0.905	1,100
2022-12-27	0.905	0.930	0.905	0.930	0.930	4,681
2022-12-23	0.970	0.970	0.970	0.970	0.970	3
2022-12-21	0.905	0.905	0.905	0.905	0.905	2
2022-12-20	0.900	0.900	0.900	0.900	0.900	995
2022-12-19	0.900	0.900	0.900	0.900	0.900	1,437
2022-12-09	0.895	0.985	0.895	0.985	0.985	1,215
2022-12-01	0.985	0.985	0.985	0.985	0.985	400
2022-11-29	0.890	0.890	0.890	0.890	0.890	902
2022-11-28	0.890	0.995	0.890	0.995	0.995	1,600
2022-11-25	0.960	0.960	0.960	0.960	0.960	500
2022-11-24	0.900	0.900	0.900	0.900	0.900	190
2022-11-21	0.995	0.995	0.995	0.995	0.995	100
2022-11-18	0.900	1.000	0.900	1.000	1.000	1,555
2022-11-17	0.900	0.900	0.900	0.900	0.900	1,000
2022-11-16	0.900	0.900	0.900	0.900	0.900	1,000
2022-11-14	0.950	0.950	0.950	0.950	0.950	200
2022-11-09	0.995	0.995	0.995	0.995	0.995	95
2022-11-07	0.895	1.000	0.895	1.000	1.000	1,186
2022-11-03	0.995	0.995	0.975	0.975	0.975	135
2022-11-02	0.950	0.995	0.950	0.995	0.995	1,078
2022-10-31	0.835	0.835	0.835	0.835	0.835	500
2022-10-26	0.995	0.995	0.995	0.995	0.995	50
2022-10-24	0.995	0.995	0.995	0.995	0.995	100
2022-10-18	0.835	0.995	0.835	0.995	0.995	1,200
2022-10-17	0.995	0.995	0.995	0.995	0.995	365
2022-10-14	0.830	0.995	0.830	0.995	0.995	1,300
2022-10-11	1.100	1.100	1.100	1.100	1.100	316
2022-10-10	1.000	1.120	1.000	1.120	1.120	136
2022-10-07	0.925	0.925	0.925	0.925	0.925	5,563
2022-10-06	1.020	1.020	1.020	1.020	1.020	1,045
2022-10-04	1.020	1.020	1.020	1.020	1.020	27
2022-10-03	1.020	1.020	1.020	1.020	1.020	200
2022-09-30	1.020	1.020	1.020	1.020	1.020	691
2022-09-28	0.920	0.920	0.920	0.920	0.920	2,000
2022-09-27	0.905	1.120	0.905	1.120	1.120	1,502
2022-09-23	1.120	1.120	1.120	1.120	1.120	4
2022-09-22	0.825	1.110	0.825	1.110	1.110	2,287
2022-09-21	1.120	1.120	1.120	1.120	1.120	12
2022-09-16	1.010	1.010	1.010	1.010	1.010	2,019
2022-09-13	0.950	0.950	0.950	0.950	0.950	500
2022-09-07	0.810	1.110	0.810	1.110	1.110	1,993
2022-08-31	1.130	1.130	1.130	1.130	1.130	150
2022-08-30	1.130	1.130	1.130	1.130	1.130	7
2022-08-29	1.080	1.130	1.080	1.130	1.130	1,210
2022-08-26	0.910	0.910	0.910	0.910	0.910	200
2022-08-25	1.130	1.130	0.905	0.905	0.905	550
2022-08-18	0.990	0.990	0.990	0.990	0.990	10
2022-08-17	0.990	0.990	0.990	0.990	0.990	5,421
2022-08-16	1.050	1.050	1.050	1.050	1.050	1,050
2022-08-12	1.000	1.000	1.000	1.000	1.000	1,672
2022-08-10	1.050	1.050	1.050	1.050	1.050	10
2022-08-09	1.050	1.050	1.050	1.050	1.050	50
2022-08-08	0.980	1.030	0.980	1.030	1.030	600
2022-08-04	1.050	1.050	1.050	1.050	1.050	250
2022-08-03	1.040	1.050	1.040	1.050	1.050	4,020
2022-08-02	1.050	1.050	1.050	1.050	1.050	956
2022-08-01	1.090	1.090	1.090	1.090	1.090	170
2022-07-29	1.050	1.050	0.980	0.980	0.980	660

← NewerPage 16 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.