Interbud-Lublin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.935 | 1.935 | 1.750 | 1.830 | 1.830 | 85,276 |
| 2025-02-13 | 1.850 | 1.950 | 1.770 | 1.940 | 1.940 | 166,967 |
| 2025-02-12 | 2.000 | 2.030 | 1.955 | 2.030 | 2.030 | 6,789 |
| 2025-02-11 | 1.970 | 2.070 | 1.950 | 2.050 | 2.050 | 8,116 |
| 2025-02-10 | 1.995 | 2.110 | 1.935 | 2.090 | 2.090 | 9,176 |
| 2025-02-07 | 1.940 | 2.090 | 1.940 | 2.000 | 2.000 | 3,846 |
| 2025-02-06 | 1.975 | 2.000 | 1.900 | 1.940 | 1.940 | 14,897 |
| 2025-02-05 | 2.040 | 2.120 | 1.970 | 2.070 | 2.070 | 4,642 |
| 2025-02-04 | 2.090 | 2.120 | 1.970 | 2.100 | 2.100 | 340 |
| 2025-02-03 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 66 |
| 2025-01-31 | 2.050 | 2.050 | 2.030 | 2.050 | 2.050 | 818 |
| 2025-01-30 | 1.985 | 2.110 | 1.985 | 2.100 | 2.100 | 357 |
| 2025-01-29 | 2.010 | 2.050 | 1.985 | 2.050 | 2.050 | 4,492 |
| 2025-01-28 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 108 |
| 2025-01-27 | 2.100 | 2.120 | 2.050 | 2.120 | 2.120 | 1,108 |
| 2025-01-24 | 2.090 | 2.110 | 2.090 | 2.110 | 2.110 | 55 |
| 2025-01-23 | 2.000 | 2.140 | 2.000 | 2.090 | 2.090 | 1,101 |
| 2025-01-22 | 2.150 | 2.150 | 2.000 | 2.050 | 2.050 | 926 |
| 2025-01-21 | 2.050 | 2.150 | 1.920 | 2.150 | 2.150 | 10,854 |
| 2025-01-20 | 2.070 | 2.160 | 2.050 | 2.100 | 2.100 | 2,121 |
| 2025-01-16 | 2.160 | 2.160 | 2.080 | 2.160 | 2.160 | 1,592 |
| 2025-01-15 | 2.150 | 2.160 | 2.150 | 2.160 | 2.160 | 85 |
| 2025-01-14 | 2.150 | 2.160 | 2.070 | 2.160 | 2.160 | 572 |
| 2025-01-13 | 2.150 | 2.150 | 2.060 | 2.140 | 2.140 | 678 |
| 2025-01-10 | 2.090 | 2.190 | 2.050 | 2.160 | 2.160 | 1,478 |
| 2025-01-09 | 2.190 | 2.200 | 2.190 | 2.190 | 2.190 | 605 |
| 2025-01-08 | 2.200 | 2.200 | 2.040 | 2.190 | 2.190 | 7,191 |
| 2025-01-07 | 1.995 | 2.180 | 1.995 | 2.180 | 2.180 | 79,204 |
| 2025-01-03 | 1.895 | 1.995 | 1.890 | 1.995 | 1.995 | 7,627 |
| 2025-01-02 | 1.965 | 1.965 | 1.800 | 1.895 | 1.895 | 8,540 |
| 2024-12-30 | 1.790 | 1.790 | 1.705 | 1.710 | 1.710 | 7,378 |
| 2024-12-27 | 1.785 | 1.790 | 1.785 | 1.790 | 1.790 | 222 |
| 2024-12-23 | 1.775 | 1.790 | 1.705 | 1.790 | 1.790 | 546 |
| 2024-12-20 | 1.780 | 1.780 | 1.680 | 1.775 | 1.775 | 4,357 |
| 2024-12-19 | 1.780 | 1.780 | 1.695 | 1.780 | 1.780 | 701 |
| 2024-12-18 | 1.680 | 1.785 | 1.680 | 1.775 | 1.775 | 6,127 |
| 2024-12-17 | 1.750 | 1.750 | 1.695 | 1.730 | 1.730 | 43,508 |
| 2024-12-16 | 1.700 | 1.775 | 1.685 | 1.750 | 1.750 | 969 |
| 2024-12-13 | 1.730 | 1.790 | 1.730 | 1.775 | 1.775 | 2,084 |
| 2024-12-12 | 1.745 | 1.900 | 1.740 | 1.740 | 1.740 | 4,923 |
| 2024-12-11 | 1.790 | 1.820 | 1.740 | 1.805 | 1.805 | 4,078 |
| 2024-12-10 | 1.820 | 1.835 | 1.700 | 1.795 | 1.795 | 9,836 |
| 2024-12-09 | 1.820 | 1.875 | 1.820 | 1.845 | 1.845 | 3,291 |
| 2024-12-06 | 1.755 | 1.820 | 1.730 | 1.820 | 1.820 | 8,513 |
| 2024-12-05 | 1.880 | 1.880 | 1.740 | 1.805 | 1.805 | 8,789 |
| 2024-12-04 | 1.805 | 1.905 | 1.790 | 1.885 | 1.885 | 1,959 |
| 2024-12-03 | 1.820 | 1.920 | 1.795 | 1.795 | 1.795 | 605 |
| 2024-12-02 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 3,987 |
| 2024-11-29 | 1.925 | 1.945 | 1.800 | 1.920 | 1.920 | 1,851 |
| 2024-11-28 | 1.850 | 1.930 | 1.850 | 1.930 | 1.930 | 226 |
| 2024-11-27 | 1.955 | 1.960 | 1.760 | 1.850 | 1.850 | 4,967 |
| 2024-11-26 | 1.855 | 1.865 | 1.850 | 1.865 | 1.865 | 2,511 |
| 2024-11-25 | 1.865 | 1.865 | 1.755 | 1.850 | 1.850 | 2,478 |
| 2024-11-22 | 1.800 | 1.865 | 1.740 | 1.865 | 1.865 | 5,458 |
| 2024-11-21 | 1.790 | 1.865 | 1.715 | 1.865 | 1.865 | 6,523 |
| 2024-11-20 | 1.785 | 1.875 | 1.780 | 1.875 | 1.875 | 7,970 |
| 2024-11-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 50 |
| 2024-11-18 | 1.990 | 1.990 | 1.790 | 1.960 | 1.960 | 3,091 |
| 2024-11-15 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 1,599 |
| 2024-11-14 | 1.830 | 1.895 | 1.780 | 1.880 | 1.880 | 3,412 |
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.