Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.140	2.140	2.050	2.110	2.110	1,345
2025-10-30	2.140	2.140	2.140	2.140	2.140	1,091
2025-10-29	2.200	2.200	2.130	2.140	2.140	4,030
2025-10-28	2.180	2.180	2.140	2.140	2.140	6,591
2025-10-27	2.260	2.260	2.260	2.260	2.260	100
2025-10-24	2.250	2.260	2.250	2.260	2.260	140
2025-10-23	2.250	2.250	2.150	2.250	2.250	202
2025-10-22	2.250	2.250	2.130	2.250	2.250	2,206
2025-10-21	2.170	2.260	2.170	2.260	2.260	260
2025-10-20	2.270	2.270	2.270	2.270	2.270	300
2025-10-17	2.250	2.250	2.250	2.250	2.250	2,002
2025-10-16	2.270	2.270	2.140	2.250	2.250	2,002
2025-10-15	2.260	2.270	2.110	2.270	2.270	4,045
2025-10-14	2.260	2.260	2.120	2.260	2.260	440
2025-10-13	2.250	2.260	2.250	2.260	2.260	131
2025-10-10	2.080	2.260	2.080	2.260	2.260	21,217
2025-10-09	2.220	2.220	2.080	2.080	2.080	2,594
2025-10-08	2.150	2.150	2.090	2.140	2.140	18,261
2025-10-07	2.120	2.220	2.120	2.200	2.200	666
2025-10-06	2.120	2.240	2.120	2.200	2.200	33,296
2025-10-03	2.240	2.240	2.240	2.240	2.240	101
2025-10-02	2.240	2.240	2.240	2.240	2.240	101
2025-10-01	2.230	2.240	2.110	2.240	2.240	2,893
2025-09-30	2.170	2.190	2.110	2.190	2.190	2,971
2025-09-29	2.250	2.250	2.250	2.250	2.250	32
2025-09-26	2.260	2.260	2.260	2.260	2.260	5
2025-09-25	2.260	2.260	2.260	2.260	2.260	5
2025-09-24	2.150	2.260	2.150	2.260	2.260	930
2025-09-23	2.210	2.280	2.170	2.280	2.280	55
2025-09-22	2.250	2.280	2.160	2.170	2.170	1,053
2025-09-19	2.190	2.250	2.190	2.250	2.250	415
2025-09-18	2.250	2.250	2.250	2.250	2.250	106
2025-09-17	2.250	2.250	2.250	2.250	2.250	106
2025-09-16	2.190	2.250	2.190	2.250	2.250	106
2025-09-15	2.130	2.300	2.130	2.260	2.260	16,945
2025-09-12	2.200	2.240	2.140	2.190	2.190	5,551
2025-09-11	2.200	2.200	2.200	2.200	2.200	2,000
2025-09-10	2.200	2.200	2.200	2.200	2.200	2,000
2025-09-09	2.160	2.230	2.160	2.230	2.230	7,350
2025-09-08	2.140	2.260	2.120	2.230	2.230	8,856
2025-09-05	2.160	2.260	2.140	2.140	2.140	2,315
2025-09-04	2.150	2.240	2.150	2.240	2.240	295
2025-09-03	2.250	2.260	2.150	2.260	2.260	18,864
2025-09-02	2.250	2.260	2.200	2.260	2.260	3,155
2025-09-01	2.260	2.260	2.260	2.260	2.260	0
2025-08-29	2.260	2.260	2.260	2.260	2.260	0
2025-08-28	2.260	2.260	2.150	2.260	2.260	435
2025-08-27	2.160	2.260	2.150	2.260	2.260	6,319
2025-08-26	2.250	2.250	2.250	2.250	2.250	245
2025-08-25	2.210	2.250	2.130	2.250	2.250	538
2025-08-22	2.260	2.260	2.180	2.260	2.260	3,000
2025-08-21	2.250	2.250	2.250	2.250	2.250	1,423
2025-08-20	2.260	2.270	2.180	2.250	2.250	1,423
2025-08-19	2.260	2.260	2.180	2.260	2.260	3,898
2025-08-18	2.260	2.270	2.170	2.260	2.260	2,251
2025-08-14	2.180	2.180	2.170	2.170	2.170	3,076
2025-08-13	2.280	2.280	2.180	2.270	2.270	812
2025-08-12	2.290	2.290	2.210	2.290	2.290	2,148
2025-08-11	2.290	2.290	2.270	2.280	2.280	1,473
2025-08-08	2.290	2.290	2.290	2.290	2.290	509

← NewerPage 5 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.