Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.210	2.210	2.100	2.170	2.170	1,605
2026-02-02	2.210	2.210	2.210	2.210	2.210	1,037
2026-01-30	2.160	2.210	2.140	2.210	2.210	1,037
2026-01-29	2.230	2.230	2.150	2.230	2.230	6,679
2026-01-28	2.150	2.230	2.110	2.230	2.230	14,277
2026-01-27	2.210	2.210	2.210	2.210	2.210	3,715
2026-01-26	2.150	2.210	2.140	2.210	2.210	3,715
2026-01-23	2.180	2.200	2.150	2.200	2.200	13,330
2026-01-22	2.180	2.190	2.180	2.180	2.180	3,304
2026-01-21	2.080	2.180	2.000	2.180	2.180	34,136
2026-01-20	2.080	2.090	2.010	2.090	2.090	2,111
2026-01-19	2.000	2.080	1.980	2.080	2.080	7,694
2026-01-16	2.000	2.090	2.000	2.090	2.090	978
2026-01-15	2.140	2.140	1.980	2.060	2.060	28,600
2026-01-14	2.140	2.190	2.000	2.080	2.080	37,747
2026-01-13	2.010	2.120	1.975	2.100	2.100	20,710
2026-01-12	2.100	2.100	1.960	2.090	2.090	2,449
2026-01-09	1.965	2.100	1.965	2.100	2.100	5,346
2026-01-08	2.030	2.100	1.925	2.100	2.100	3,547
2026-01-07	2.080	2.100	2.010	2.100	2.100	7,655
2026-01-05	2.100	2.100	1.920	2.000	2.000	5,747
2026-01-02	1.910	2.150	1.910	2.100	2.100	977
2025-12-30	1.995	2.010	1.900	1.900	1.900	2,111
2025-12-29	1.865	2.020	1.865	2.020	2.020	1,580
2025-12-23	1.860	2.000	1.860	1.865	1.865	10,460
2025-12-22	2.040	2.040	2.040	2.040	2.040	3,327
2025-12-19	2.000	2.040	1.880	2.040	2.040	3,327
2025-12-18	1.920	2.000	1.910	2.000	2.000	1,078
2025-12-17	2.020	2.020	2.020	2.020	2.020	409
2025-12-16	2.000	2.000	1.975	2.000	2.000	25,353
2025-12-15	2.050	2.050	2.000	2.000	2.000	89,204
2025-12-12	2.000	2.050	1.910	2.050	2.050	2,565
2025-12-11	2.020	2.020	1.930	1.930	1.930	1,131
2025-12-10	2.090	2.090	2.090	2.090	2.090	30
2025-12-09	2.040	2.110	2.010	2.110	2.110	1,876
2025-12-08	2.060	2.150	2.060	2.150	2.150	990
2025-12-05	2.000	2.160	1.950	2.060	2.060	3,063
2025-12-04	2.060	2.180	2.000	2.000	2.000	1,440
2025-12-03	2.190	2.190	2.000	2.050	2.050	3,581
2025-12-02	2.110	2.190	2.110	2.180	2.180	288
2025-12-01	2.120	2.140	2.050	2.100	2.100	6,045
2025-11-28	2.140	2.140	2.120	2.120	2.120	1,507
2025-11-27	2.150	2.150	2.010	2.140	2.140	2,849
2025-11-26	2.120	2.120	1.910	2.100	2.100	4,621
2025-11-25	2.100	2.200	2.100	2.200	2.200	1,485
2025-11-24	2.130	2.200	2.130	2.200	2.200	1,710
2025-11-21	2.200	2.200	2.150	2.150	2.150	287
2025-11-20	2.210	2.210	2.210	2.210	2.210	50
2025-11-19	2.210	2.210	2.210	2.210	2.210	50
2025-11-18	2.190	2.190	2.190	2.190	2.190	564
2025-11-17	2.170	2.190	2.170	2.190	2.190	564
2025-11-14	2.190	2.190	2.100	2.170	2.170	428
2025-11-13	2.180	2.190	2.150	2.150	2.150	106
2025-11-12	2.170	2.190	2.170	2.190	2.190	185
2025-11-10	2.200	2.200	2.130	2.130	2.130	975
2025-11-07	2.210	2.210	2.100	2.200	2.200	713
2025-11-06	2.200	2.210	2.200	2.210	2.210	9
2025-11-05	2.180	2.210	2.090	2.210	2.210	1,341
2025-11-04	2.210	2.210	2.050	2.180	2.180	10,629
2025-11-03	2.110	2.190	2.110	2.180	2.180	230

← NewerPage 4 of 19 · 1,098 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.