Interbud-Lublin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 8,110 |
| 2025-05-14 | 2.260 | 2.260 | 2.150 | 2.250 | 2.250 | 8,110 |
| 2025-05-13 | 2.120 | 2.220 | 2.110 | 2.210 | 2.210 | 37,700 |
| 2025-05-12 | 2.260 | 2.260 | 2.120 | 2.240 | 2.240 | 2,912 |
| 2025-05-09 | 2.250 | 2.260 | 2.150 | 2.260 | 2.260 | 3,223 |
| 2025-05-08 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,650 |
| 2025-05-07 | 2.150 | 2.220 | 2.150 | 2.220 | 2.220 | 6,315 |
| 2025-05-06 | 2.100 | 2.220 | 2.100 | 2.150 | 2.150 | 26,262 |
| 2025-05-05 | 2.090 | 2.250 | 2.090 | 2.190 | 2.190 | 71,522 |
| 2025-05-02 | 2.250 | 2.260 | 2.250 | 2.250 | 2.250 | 163 |
| 2025-04-30 | 2.250 | 2.260 | 2.050 | 2.250 | 2.250 | 17,010 |
| 2025-04-29 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 318 |
| 2025-04-28 | 2.220 | 2.300 | 2.200 | 2.250 | 2.250 | 5,911 |
| 2025-04-25 | 2.300 | 2.300 | 2.260 | 2.270 | 2.270 | 8,586 |
| 2025-04-24 | 2.070 | 2.290 | 2.070 | 2.290 | 2.290 | 35,074 |
| 2025-04-23 | 2.220 | 2.250 | 2.100 | 2.250 | 2.250 | 69,155 |
| 2025-04-22 | 2.120 | 2.260 | 2.100 | 2.240 | 2.240 | 34,509 |
| 2025-04-17 | 1.990 | 2.110 | 1.950 | 2.110 | 2.110 | 143,605 |
| 2025-04-16 | 1.970 | 1.990 | 1.855 | 1.990 | 1.990 | 7,555 |
| 2025-04-15 | 1.950 | 1.980 | 1.860 | 1.950 | 1.950 | 5,797 |
| 2025-04-14 | 1.950 | 1.950 | 1.850 | 1.950 | 1.950 | 5,041 |
| 2025-04-11 | 1.890 | 1.960 | 1.830 | 1.950 | 1.950 | 18,936 |
| 2025-04-10 | 1.895 | 1.950 | 1.755 | 1.940 | 1.940 | 20,395 |
| 2025-04-09 | 1.880 | 1.925 | 1.740 | 1.920 | 1.920 | 25,345 |
| 2025-04-08 | 1.820 | 1.880 | 1.720 | 1.880 | 1.880 | 64,593 |
| 2025-04-07 | 1.660 | 1.825 | 1.660 | 1.825 | 1.825 | 39,269 |
| 2025-04-04 | 1.680 | 1.830 | 1.680 | 1.810 | 1.810 | 76,621 |
| 2025-04-03 | 1.700 | 1.725 | 1.700 | 1.725 | 1.725 | 125 |
| 2025-04-01 | 1.740 | 1.740 | 1.670 | 1.730 | 1.730 | 2,996 |
| 2025-03-31 | 1.670 | 1.750 | 1.670 | 1.750 | 1.750 | 1,518 |
| 2025-03-28 | 1.700 | 1.720 | 1.660 | 1.720 | 1.720 | 1,504 |
| 2025-03-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 200 |
| 2025-03-26 | 1.745 | 1.745 | 1.740 | 1.745 | 1.745 | 3,512 |
| 2025-03-25 | 1.660 | 1.750 | 1.660 | 1.745 | 1.745 | 818 |
| 2025-03-24 | 1.700 | 1.760 | 1.685 | 1.750 | 1.750 | 5,292 |
| 2025-03-21 | 1.715 | 1.765 | 1.650 | 1.740 | 1.740 | 153,208 |
| 2025-03-20 | 1.680 | 1.755 | 1.670 | 1.715 | 1.715 | 5,963 |
| 2025-03-19 | 1.745 | 1.745 | 1.670 | 1.740 | 1.740 | 5,426 |
| 2025-03-18 | 1.730 | 1.770 | 1.730 | 1.755 | 1.755 | 5,592 |
| 2025-03-17 | 1.660 | 1.740 | 1.645 | 1.740 | 1.740 | 11,783 |
| 2025-03-14 | 1.645 | 1.705 | 1.645 | 1.645 | 1.645 | 5,887 |
| 2025-03-13 | 1.700 | 1.705 | 1.645 | 1.705 | 1.705 | 20,201 |
| 2025-03-12 | 1.700 | 1.795 | 1.645 | 1.705 | 1.705 | 17,900 |
| 2025-03-11 | 1.640 | 1.705 | 1.640 | 1.700 | 1.700 | 7,557 |
| 2025-03-10 | 1.700 | 1.705 | 1.620 | 1.680 | 1.680 | 90,127 |
| 2025-03-07 | 1.615 | 1.720 | 1.600 | 1.700 | 1.700 | 58,446 |
| 2025-03-06 | 1.625 | 1.680 | 1.570 | 1.680 | 1.680 | 22,793 |
| 2025-03-05 | 1.615 | 1.640 | 1.580 | 1.630 | 1.630 | 49,748 |
| 2025-03-04 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 26,242 |
| 2025-03-03 | 1.640 | 1.685 | 1.600 | 1.655 | 1.655 | 59,170 |
| 2025-02-28 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 5,765 |
| 2025-02-27 | 1.730 | 1.730 | 1.560 | 1.660 | 1.660 | 122,845 |
| 2025-02-26 | 1.720 | 1.750 | 1.685 | 1.740 | 1.740 | 5,190 |
| 2025-02-25 | 1.700 | 1.750 | 1.700 | 1.740 | 1.740 | 2,894 |
| 2025-02-24 | 1.715 | 1.770 | 1.700 | 1.700 | 1.700 | 12,789 |
| 2025-02-21 | 1.750 | 1.800 | 1.730 | 1.800 | 1.800 | 9,404 |
| 2025-02-20 | 1.800 | 1.810 | 1.730 | 1.800 | 1.800 | 3,044 |
| 2025-02-19 | 1.830 | 1.830 | 1.700 | 1.805 | 1.805 | 13,821 |
| 2025-02-18 | 1.790 | 1.860 | 1.755 | 1.830 | 1.830 | 9,106 |
| 2025-02-17 | 1.830 | 1.830 | 1.760 | 1.790 | 1.790 | 13,934 |
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.