Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.340	2.340	2.280	2.290	2.290	245,410
2025-08-06	2.140	2.340	2.140	2.260	2.260	9,218
2025-08-05	2.240	2.270	2.140	2.250	2.250	8,201
2025-08-04	2.140	2.240	2.140	2.240	2.240	8,138
2025-08-01	2.120	2.260	2.120	2.200	2.200	27,423
2025-07-31	2.320	2.320	2.160	2.300	2.300	5,176
2025-07-30	2.250	2.350	2.110	2.240	2.240	20,166
2025-07-29	2.150	2.250	2.110	2.110	2.110	38,634
2025-07-28	2.060	2.150	2.060	2.150	2.150	65,370
2025-07-25	2.100	2.140	2.050	2.140	2.140	3,509
2025-07-24	2.140	2.140	2.140	2.140	2.140	1,011
2025-07-23	2.070	2.160	2.050	2.130	2.130	20,793
2025-07-22	2.060	2.170	2.060	2.170	2.170	6,675
2025-07-21	2.180	2.180	2.070	2.180	2.180	3,468
2025-07-18	2.170	2.190	2.080	2.160	2.160	2,130
2025-07-17	2.050	2.160	2.050	2.160	2.160	2,160
2025-07-16	2.180	2.180	2.040	2.140	2.140	1,993
2025-07-15	2.190	2.190	2.070	2.180	2.180	2,614
2025-07-14	2.100	2.200	2.080	2.080	2.080	12,699
2025-07-11	2.240	2.240	2.220	2.220	2.220	20
2025-07-10	2.250	2.250	2.200	2.200	2.200	695
2025-07-09	2.190	2.190	2.080	2.170	2.170	38,933
2025-07-08	2.060	2.140	2.050	2.070	2.070	18,920
2025-07-07	2.190	2.190	2.060	2.080	2.080	26,813
2025-07-04	2.210	2.210	2.080	2.140	2.140	10,376
2025-07-03	2.150	2.200	2.070	2.170	2.170	18,784
2025-07-02	2.240	2.240	2.080	2.200	2.200	10,553
2025-07-01	2.180	2.240	2.180	2.190	2.190	4,466
2025-06-30	2.250	2.290	2.160	2.190	2.190	37,087
2025-06-27	2.180	2.260	2.180	2.260	2.260	36,756
2025-06-26	2.170	2.250	2.160	2.250	2.250	2,134
2025-06-25	2.240	2.260	2.200	2.260	2.260	3,017
2025-06-24	2.260	2.260	2.210	2.240	2.240	16,297
2025-06-23	2.160	2.280	2.160	2.260	2.260	3,777
2025-06-20	2.290	2.290	2.290	2.290	2.290	970
2025-06-18	2.300	2.300	2.160	2.290	2.290	914
2025-06-17	2.300	2.300	2.300	2.300	2.300	13,807
2025-06-16	2.290	2.290	2.200	2.290	2.290	3,530
2025-06-13	2.310	2.350	2.230	2.230	2.230	16,313
2025-06-12	2.280	2.300	2.220	2.250	2.250	33,520
2025-06-11	2.280	2.300	2.180	2.290	2.290	656
2025-06-10	2.280	2.290	2.240	2.280	2.280	31,412
2025-06-09	2.240	2.280	2.140	2.270	2.270	8,360
2025-06-06	2.200	2.240	2.200	2.240	2.240	636
2025-06-05	2.130	2.230	2.130	2.220	2.220	20,711
2025-06-04	2.250	2.250	2.130	2.240	2.240	765
2025-06-03	2.240	2.250	2.240	2.250	2.250	3,005
2025-06-02	2.270	2.270	2.130	2.250	2.250	4,576
2025-05-30	2.240	2.290	2.150	2.150	2.150	11,587
2025-05-29	2.080	2.230	2.080	2.230	2.230	7,857
2025-05-28	2.180	2.200	2.160	2.200	2.200	9,882
2025-05-27	2.180	2.180	2.180	2.180	2.180	9
2025-05-26	2.090	2.190	2.090	2.180	2.180	433
2025-05-23	2.090	2.190	2.090	2.190	2.190	216
2025-05-22	2.150	2.190	2.000	2.190	2.190	48,674
2025-05-21	2.240	2.240	2.150	2.240	2.240	1,309
2025-05-20	2.240	2.240	2.240	2.240	2.240	5
2025-05-19	2.200	2.230	2.150	2.230	2.230	7,199
2025-05-16	2.250	2.250	2.250	2.250	2.250	7
2025-05-15	2.250	2.250	2.250	2.250	2.250	8,110

← NewerPage 6 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.