Interbud-Lublin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,500 |
| 2022-03-30 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 1,511 |
| 2022-03-29 | 1.340 | 1.340 | 1.150 | 1.150 | 1.150 | 997 |
| 2022-03-28 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 2,146 |
| 2022-03-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 9,658 |
| 2022-03-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2022-03-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,984 |
| 2022-03-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,200 |
| 2022-03-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2022-03-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2022-03-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2022-03-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6,000 |
| 2022-03-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 930 |
| 2022-03-04 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 1,666 |
| 2022-03-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 145 |
| 2022-03-02 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 181 |
| 2022-03-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,500 |
| 2022-02-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| 2022-02-24 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 1,100 |
| 2022-02-23 | 1.160 | 1.240 | 1.160 | 1.240 | 1.240 | 1,835 |
| 2022-02-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 153 |
| 2022-02-18 | 1.280 | 1.280 | 1.140 | 1.140 | 1.140 | 2,050 |
| 2022-02-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,986 |
| 2022-02-16 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 314 |
| 2022-02-15 | 1.120 | 1.230 | 1.120 | 1.230 | 1.230 | 3,317 |
| 2022-02-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2022-02-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2022-02-10 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 2,800 |
| 2022-02-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 410 |
| 2022-02-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2022-02-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2022-02-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3 |
| 2022-02-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 600 |
| 2022-02-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2022-01-31 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 1,303 |
| 2022-01-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 8,723 |
| 2022-01-27 | 1.120 | 1.230 | 1.120 | 1.230 | 1.230 | 4,254 |
| 2022-01-26 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 43,147 |
| 2022-01-25 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 201 |
| 2022-01-21 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 5,838 |
| 2022-01-20 | 1.350 | 1.350 | 1.240 | 1.240 | 1.240 | 18,248 |
| 2022-01-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,033 |
| 2022-01-18 | 1.170 | 1.310 | 1.170 | 1.310 | 1.310 | 3,000 |
| 2022-01-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5,117 |
| 2022-01-13 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 210 |
| 2022-01-12 | 1.280 | 1.280 | 1.170 | 1.170 | 1.170 | 1,500 |
| 2022-01-11 | 1.160 | 1.330 | 1.160 | 1.330 | 1.330 | 12,727 |
| 2022-01-10 | 1.340 | 1.340 | 1.160 | 1.160 | 1.160 | 2,194 |
| 2022-01-07 | 1.250 | 1.250 | 1.160 | 1.160 | 1.160 | 13,534 |
| 2022-01-04 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 660 |
| 2022-01-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2021-12-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2021-12-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 730 |
| 2021-12-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 300 |
| 2021-12-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| 2021-12-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 94 |
| 2021-12-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 700 |
| 2021-12-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,795 |
| 2021-12-13 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 2,225 |
| 2021-12-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,735 |
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.