Interbud-Lublin SA historical data

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

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

← NewerPage 18 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.