Interbud-Lublin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	1.845	1.845	1.730	1.835	1.835	457
2024-11-12	1.860	1.895	1.715	1.845	1.845	18,516
2024-11-08	2.060	2.060	1.860	1.950	1.950	5,610
2024-11-07	2.000	2.080	1.970	2.080	2.080	4,103
2024-11-06	2.100	2.130	1.900	2.080	2.080	5,123
2024-11-05	2.030	2.100	2.030	2.100	2.100	50
2024-11-04	2.090	2.100	2.090	2.100	2.100	409
2024-10-31	2.110	2.110	2.110	2.110	2.110	10
2024-10-30	2.080	2.130	2.000	2.120	2.120	5,423
2024-10-28	2.130	2.150	2.080	2.150	2.150	1,140
2024-10-25	2.190	2.300	2.060	2.190	2.190	2,716
2024-10-24	2.150	2.190	2.150	2.190	2.190	800
2024-10-23	2.110	2.170	2.100	2.170	2.170	1,230
2024-10-22	2.180	2.180	2.180	2.180	2.180	300
2024-10-21	2.150	2.180	2.140	2.180	2.180	987
2024-10-18	2.100	2.150	2.010	2.150	2.150	1,577
2024-10-17	2.200	2.220	1.980	2.140	2.140	5,404
2024-10-16	2.180	2.240	2.150	2.200	2.200	2,712
2024-10-15	2.250	2.250	2.250	2.250	2.250	757
2024-10-14	2.250	2.270	2.160	2.250	2.250	2,513
2024-10-11	2.200	2.250	2.180	2.250	2.250	412
2024-10-10	2.260	2.270	2.260	2.270	2.270	290
2024-10-09	2.210	2.270	2.190	2.270	2.270	302
2024-10-08	2.340	2.340	2.200	2.280	2.280	8,130
2024-10-07	2.350	2.350	2.300	2.300	2.300	1,848
2024-10-04	2.220	2.380	2.210	2.380	2.380	1,825
2024-10-03	2.370	2.380	2.370	2.380	2.380	50
2024-10-02	2.310	2.380	2.210	2.380	2.380	2,094
2024-10-01	2.200	2.310	2.200	2.310	2.310	1,605
2024-09-30	2.320	2.390	2.200	2.390	2.390	7,887
2024-09-27	2.270	2.310	2.200	2.310	2.310	1,537
2024-09-26	2.370	2.390	2.220	2.360	2.360	2,044
2024-09-25	2.200	2.310	2.200	2.310	2.310	10,030
2024-09-24	2.310	2.320	2.200	2.310	2.310	4,672
2024-09-23	2.350	2.350	2.220	2.310	2.310	496
2024-09-20	2.390	2.390	2.200	2.340	2.340	1,468
2024-09-19	2.280	2.370	2.200	2.340	2.340	2,465
2024-09-18	2.360	2.440	2.280	2.280	2.280	9,509
2024-09-17	2.400	2.400	2.180	2.240	2.240	2,420
2024-09-16	2.250	2.400	2.250	2.400	2.400	2,433
2024-09-13	2.240	2.360	2.200	2.300	2.300	3,935
2024-09-12	2.270	2.270	2.180	2.180	2.180	2,910
2024-09-11	2.270	2.270	2.180	2.270	2.270	151
2024-09-10	2.290	2.290	2.160	2.290	2.290	4,947
2024-09-09	2.300	2.360	2.160	2.290	2.290	2,788
2024-09-06	2.270	2.360	2.270	2.300	2.300	1,010
2024-09-05	2.180	2.270	2.170	2.270	2.270	3,562
2024-09-04	2.280	2.300	2.120	2.160	2.160	4,755
2024-09-03	2.200	2.280	2.190	2.280	2.280	2,356
2024-09-02	2.300	2.300	2.110	2.280	2.280	3,973
2024-08-30	2.240	2.320	2.230	2.320	2.320	520
2024-08-29	2.250	2.330	2.200	2.320	2.320	11,510
2024-08-28	2.350	2.410	2.250	2.330	2.330	13,614
2024-08-27	2.430	2.430	2.260	2.360	2.360	1,370
2024-08-26	2.320	2.370	2.230	2.360	2.360	7,156
2024-08-23	2.210	2.330	2.190	2.330	2.330	8,940
2024-08-22	2.260	2.330	2.150	2.200	2.200	4,415
2024-08-21	2.300	2.300	2.210	2.280	2.280	7,481
2024-08-20	2.200	2.320	2.200	2.300	2.300	1,673
2024-08-19	2.250	2.350	2.220	2.320	2.320	2,205

← NewerPage 9 of 19 · 1,097 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.