Interbud-Lublin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.400 | 1.415 | 1.400 | 1.415 | 1.415 | 45 |
| 2026-07-24 | 1.420 | 1.510 | 1.420 | 1.450 | 1.450 | 16,763 |
| 2026-07-23 | 1.470 | 1.470 | 1.400 | 1.420 | 1.420 | 8,073 |
| 2026-07-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 34 |
| 2026-07-21 | 1.375 | 1.400 | 1.375 | 1.400 | 1.400 | 28,986 |
| 2026-07-20 | 1.420 | 1.475 | 1.370 | 1.375 | 1.375 | 11,962 |
| 2026-07-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,982 |
| 2026-07-16 | 1.390 | 1.500 | 1.385 | 1.500 | 1.500 | 3,982 |
| 2026-07-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 650 |
| 2026-07-14 | 1.445 | 1.475 | 1.425 | 1.430 | 1.430 | 53,242 |
| 2026-07-13 | 1.485 | 1.600 | 1.485 | 1.585 | 1.585 | 9,096 |
| 2026-07-10 | 1.400 | 1.580 | 1.395 | 1.395 | 1.395 | 18,739 |
| 2026-07-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 770 |
| 2026-07-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 770 |
| 2026-07-07 | 1.535 | 1.545 | 1.395 | 1.530 | 1.530 | 770 |
| 2026-07-06 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 98 |
| 2026-07-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,091 |
| 2026-07-02 | 1.445 | 1.530 | 1.350 | 1.530 | 1.530 | 10,833 |
| 2026-07-01 | 1.390 | 1.395 | 1.270 | 1.275 | 1.275 | 6,341 |
| 2026-06-30 | 1.500 | 1.530 | 1.390 | 1.390 | 1.390 | 17,436 |
| 2026-06-29 | 1.565 | 1.565 | 1.420 | 1.500 | 1.500 | 103 |
| 2026-06-26 | 1.580 | 1.580 | 1.425 | 1.565 | 1.565 | 4,302 |
| 2026-06-25 | 1.590 | 1.590 | 1.550 | 1.585 | 1.585 | 1,008 |
| 2026-06-24 | 1.445 | 1.635 | 1.445 | 1.590 | 1.590 | 1,996 |
| 2026-06-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 61 |
| 2026-06-22 | 1.530 | 1.550 | 1.430 | 1.500 | 1.500 | 3,138 |
| 2026-06-19 | 1.545 | 1.545 | 1.450 | 1.530 | 1.530 | 1,841 |
| 2026-06-18 | 1.560 | 1.560 | 1.420 | 1.420 | 1.420 | 522 |
| 2026-06-17 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 907 |
| 2026-06-16 | 1.600 | 1.600 | 1.575 | 1.575 | 1.575 | 68 |
| 2026-06-15 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 1,065 |
| 2026-06-12 | 1.625 | 1.635 | 1.470 | 1.500 | 1.500 | 6,566 |
| 2026-06-11 | 1.650 | 1.650 | 1.500 | 1.650 | 1.650 | 11,927 |
| 2026-06-10 | 1.555 | 1.670 | 1.400 | 1.500 | 1.500 | 45,058 |
| 2026-06-09 | 1.660 | 1.720 | 1.500 | 1.500 | 1.500 | 45,635 |
| 2026-06-08 | 1.740 | 1.900 | 1.575 | 1.625 | 1.625 | 9,084 |
| 2026-06-05 | 1.740 | 1.745 | 1.620 | 1.745 | 1.745 | 669 |
| 2026-06-03 | 1.645 | 1.750 | 1.645 | 1.740 | 1.740 | 5,050 |
| 2026-06-02 | 1.730 | 1.730 | 1.575 | 1.710 | 1.710 | 3,156 |
| 2026-06-01 | 1.650 | 1.720 | 1.600 | 1.720 | 1.720 | 1,614 |
| 2026-05-29 | 1.705 | 1.740 | 1.660 | 1.740 | 1.740 | 11,935 |
| 2026-05-28 | 1.875 | 1.875 | 1.710 | 1.810 | 1.810 | 14,158 |
| 2026-05-27 | 1.860 | 1.875 | 1.720 | 1.875 | 1.875 | 6,058 |
| 2026-05-26 | 1.720 | 1.770 | 1.720 | 1.720 | 1.720 | 3,670 |
| 2026-05-25 | 1.895 | 1.895 | 1.710 | 1.895 | 1.895 | 1,953 |
| 2026-05-22 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 30 |
| 2026-05-21 | 1.765 | 1.905 | 1.765 | 1.800 | 1.800 | 1,515 |
| 2026-05-20 | 1.790 | 1.880 | 1.715 | 1.795 | 1.795 | 106,077 |
| 2026-05-19 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 344 |
| 2026-05-18 | 1.920 | 1.920 | 1.780 | 1.895 | 1.895 | 3,409 |
| 2026-05-15 | 1.920 | 1.920 | 1.800 | 1.920 | 1.920 | 1,481 |
| 2026-05-14 | 1.980 | 1.980 | 1.790 | 1.920 | 1.920 | 1,886 |
| 2026-05-13 | 2.070 | 2.070 | 1.800 | 1.940 | 1.940 | 6,491 |
| 2026-05-12 | 1.945 | 1.960 | 1.780 | 1.940 | 1.940 | 1,310 |
| 2026-05-11 | 1.945 | 1.945 | 1.900 | 1.945 | 1.945 | 1,363 |
| 2026-05-08 | 1.945 | 1.945 | 1.790 | 1.945 | 1.945 | 2,981 |
| 2026-05-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 300 |
| 2026-05-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 102 |
| 2026-05-05 | 1.840 | 1.960 | 1.840 | 1.960 | 1.960 | 490 |
| 2026-05-04 | 1.840 | 1.840 | 1.775 | 1.800 | 1.800 | 1,514 |
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.