Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.840	1.840	1.840	1.840	1.840	50
2026-04-29	1.835	1.835	1.835	1.835	1.835	281
2026-04-28	1.835	1.835	1.835	1.835	1.835	150
2026-04-27	1.870	1.870	1.775	1.835	1.835	914
2026-04-24	1.865	1.870	1.775	1.870	1.870	824
2026-04-23	1.850	1.865	1.850	1.865	1.865	2,262
2026-04-22	1.850	1.850	1.805	1.850	1.850	31,024
2026-04-21	1.960	1.960	1.765	1.855	1.855	105,239
2026-04-20	1.960	1.960	1.960	1.960	1.960	1,048
2026-04-17	1.905	1.960	1.905	1.960	1.960	239
2026-04-16	1.950	1.960	1.880	1.960	1.960	33,641
2026-04-15	2.000	2.000	1.860	1.960	1.960	10,401
2026-04-14	1.885	2.000	1.845	2.000	2.000	10,951
2026-04-13	2.000	2.000	1.995	1.995	1.995	75
2026-04-10	2.000	2.000	2.000	2.000	2.000	50
2026-04-09	2.010	2.010	2.000	2.000	2.000	122
2026-04-08	2.010	2.010	1.880	2.010	2.010	5,890
2026-04-07	2.040	2.040	1.905	2.030	2.030	1,267
2026-04-02	1.910	2.040	1.840	2.040	2.040	12,548
2026-04-01	1.920	2.090	1.920	2.090	2.090	764
2026-03-31	2.090	2.090	1.930	1.990	1.990	2,925
2026-03-30	1.920	2.040	1.920	2.000	2.000	1,681
2026-03-27	1.920	2.100	1.920	2.100	2.100	603
2026-03-26	2.010	2.030	2.010	2.030	2.030	635
2026-03-25	1.920	2.010	1.920	2.010	2.010	102
2026-03-24	2.020	2.020	1.920	1.920	1.920	1,677
2026-03-23	1.910	2.030	1.910	2.030	2.030	301
2026-03-20	2.030	2.040	2.030	2.040	2.040	410
2026-03-19	2.070	2.070	1.910	2.050	2.050	1,651
2026-03-18	2.080	2.080	2.080	2.080	2.080	150
2026-03-17	2.100	2.100	1.905	1.905	1.905	2,498
2026-03-16	2.050	2.050	2.050	2.050	2.050	20
2026-03-13	2.100	2.100	2.050	2.050	2.050	151
2026-03-12	2.100	2.100	2.100	2.100	2.100	673
2026-03-11	1.970	2.100	1.960	2.100	2.100	4,050
2026-03-10	2.100	2.100	2.100	2.100	2.100	463
2026-03-09	2.100	2.100	1.940	2.100	2.100	12,545
2026-03-06	2.100	2.100	2.100	2.100	2.100	29
2026-03-05	2.100	2.100	2.100	2.100	2.100	63
2026-03-04	2.120	2.120	2.000	2.100	2.100	356
2026-03-03	2.040	2.140	2.040	2.140	2.140	1,200
2026-03-02	2.120	2.120	2.040	2.040	2.040	1,361
2026-02-27	2.040	2.040	1.925	1.990	1.990	5,550
2026-02-26	2.080	2.080	2.080	2.080	2.080	51
2026-02-25	2.050	2.120	2.040	2.120	2.120	1,159
2026-02-24	2.140	2.140	2.140	2.140	2.140	20
2026-02-23	2.100	2.150	2.100	2.150	2.150	1,132
2026-02-20	2.060	2.120	2.050	2.120	2.120	2,120
2026-02-19	2.060	2.150	2.030	2.150	2.150	1,513
2026-02-18	2.170	2.170	2.150	2.150	2.150	278
2026-02-17	2.170	2.170	2.080	2.170	2.170	219
2026-02-16	2.190	2.190	2.080	2.170	2.170	1,087
2026-02-13	2.190	2.190	2.080	2.080	2.080	208
2026-02-12	2.140	2.190	2.140	2.190	2.190	278
2026-02-11	2.190	2.190	2.190	2.190	2.190	2,980
2026-02-10	2.150	2.190	2.150	2.190	2.190	2,980
2026-02-09	2.070	2.190	2.070	2.190	2.190	3,506
2026-02-06	2.140	2.140	2.140	2.140	2.140	20
2026-02-05	2.140	2.140	2.140	2.140	2.140	325
2026-02-04	2.140	2.140	2.140	2.140	2.140	60

← NewerPage 3 of 19 · 1,096 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.