Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.050	1.050	0.980	0.980	0.980	660
2022-07-27	1.050	1.130	1.050	1.130	1.130	300
2022-07-26	1.130	1.130	1.130	1.130	1.130	500
2022-07-22	1.130	1.130	1.130	1.130	1.130	10
2022-07-21	1.000	1.000	1.000	1.000	1.000	500
2022-07-19	1.050	1.140	1.050	1.140	1.140	381
2022-07-18	1.050	1.050	1.050	1.050	1.050	1,000
2022-07-15	1.170	1.170	1.170	1.170	1.170	4,331
2022-07-14	1.050	1.050	1.050	1.050	1.050	1,543
2022-07-13	1.150	1.150	1.150	1.150	1.150	6,000
2022-07-12	1.200	1.200	1.050	1.050	1.050	510
2022-07-06	1.050	1.050	1.050	1.050	1.050	1,500
2022-07-05	1.050	1.050	1.050	1.050	1.050	4,500
2022-07-04	1.050	1.200	1.050	1.200	1.200	3,768
2022-07-01	1.200	1.200	1.200	1.200	1.200	1,111
2022-06-30	1.050	1.050	1.050	1.050	1.050	1,100
2022-06-29	1.020	1.020	1.020	1.020	1.020	3,072
2022-06-28	1.010	1.250	1.010	1.250	1.250	504
2022-06-22	1.250	1.250	1.250	1.250	1.250	200
2022-06-21	1.260	1.260	1.260	1.260	1.260	10
2022-06-20	1.090	1.090	1.090	1.090	1.090	500
2022-06-17	1.160	1.160	1.160	1.160	1.160	300
2022-06-15	1.260	1.260	1.260	1.260	1.260	200
2022-06-14	1.090	1.090	1.090	1.090	1.090	589
2022-06-13	1.100	1.210	1.100	1.210	1.210	501
2022-06-10	1.290	1.290	1.290	1.290	1.290	203
2022-06-09	1.150	1.150	1.150	1.150	1.150	1,675
2022-06-07	1.150	1.150	1.150	1.150	1.150	500
2022-06-03	1.300	1.300	1.300	1.300	1.300	2
2022-06-02	1.240	1.240	1.240	1.240	1.240	3
2022-06-01	1.100	1.100	1.100	1.100	1.100	500
2022-05-27	1.180	1.300	1.180	1.300	1.300	502
2022-05-26	1.100	1.260	1.100	1.260	1.260	600
2022-05-25	1.290	1.290	1.290	1.290	1.290	100
2022-05-24	1.200	1.290	1.200	1.290	1.290	700
2022-05-23	1.120	1.120	1.120	1.120	1.120	500
2022-05-19	1.290	1.290	1.290	1.290	1.290	501
2022-05-18	1.000	1.090	1.000	1.090	1.090	970
2022-05-17	1.180	1.290	1.180	1.290	1.290	367
2022-05-16	1.290	1.290	1.290	1.290	1.290	129
2022-05-13	1.300	1.300	1.300	1.300	1.300	300
2022-05-12	1.180	1.280	1.180	1.280	1.280	520
2022-05-11	1.180	1.180	1.180	1.180	1.180	923
2022-05-10	1.310	1.310	1.310	1.310	1.310	10
2022-05-05	1.310	1.310	1.310	1.310	1.310	3
2022-05-04	1.310	1.310	1.200	1.200	1.200	2,991
2022-04-27	1.170	1.310	1.170	1.310	1.310	1,005
2022-04-25	1.200	1.310	1.200	1.310	1.310	1,003
2022-04-21	1.300	1.300	1.300	1.300	1.300	2,000
2022-04-20	1.220	1.220	1.220	1.220	1.220	1,500
2022-04-19	1.290	1.290	1.290	1.290	1.290	1,610
2022-04-14	1.290	1.290	1.290	1.290	1.290	600
2022-04-13	1.250	1.290	1.250	1.290	1.290	2,225
2022-04-12	1.290	1.290	1.250	1.250	1.250	2,397
2022-04-11	1.310	1.310	1.180	1.180	1.180	1,010
2022-04-07	1.310	1.310	1.310	1.310	1.310	5,800
2022-04-06	1.160	1.160	1.160	1.160	1.160	700
2022-04-05	1.340	1.340	1.340	1.340	1.340	303
2022-04-04	1.320	1.320	1.300	1.300	1.300	7,163
2022-04-01	1.320	1.320	1.300	1.300	1.300	3,311

← NewerPage 17 of 19 · 1,100 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.