LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.850 | 3.888 | 3.762 | 3.780 | 3.780 | 123,813 |
| 2024-08-19 | 3.780 | 3.880 | 3.740 | 3.850 | 3.850 | 250,557 |
| 2024-08-16 | 3.718 | 3.860 | 3.718 | 3.780 | 3.780 | 169,348 |
| 2024-08-14 | 3.830 | 3.830 | 3.672 | 3.720 | 3.720 | 183,845 |
| 2024-08-13 | 3.860 | 3.870 | 3.752 | 3.800 | 3.800 | 186,731 |
| 2024-08-12 | 3.800 | 3.880 | 3.780 | 3.848 | 3.848 | 408,769 |
| 2024-08-09 | 3.556 | 3.830 | 3.556 | 3.740 | 3.740 | 446,028 |
| 2024-08-08 | 3.550 | 3.582 | 3.520 | 3.582 | 3.582 | 265,124 |
| 2024-08-07 | 3.590 | 3.590 | 3.526 | 3.530 | 3.530 | 144,626 |
| 2024-08-06 | 3.490 | 3.626 | 3.490 | 3.548 | 3.548 | 550,630 |
| 2024-08-05 | 3.630 | 3.630 | 3.296 | 3.570 | 3.570 | 933,865 |
| 2024-08-02 | 3.700 | 3.748 | 3.650 | 3.730 | 3.730 | 167,831 |
| 2024-08-01 | 3.840 | 3.880 | 3.750 | 3.750 | 3.750 | 217,390 |
| 2024-07-31 | 3.890 | 3.932 | 3.830 | 3.880 | 3.880 | 187,980 |
| 2024-07-30 | 3.800 | 3.936 | 3.782 | 3.900 | 3.900 | 352,199 |
| 2024-07-29 | 3.880 | 3.888 | 3.700 | 3.730 | 3.730 | 290,809 |
| 2024-07-26 | 3.750 | 3.990 | 3.680 | 3.842 | 3.842 | 1,082,385 |
| 2024-07-25 | 3.758 | 3.770 | 3.522 | 3.740 | 3.740 | 958,747 |
| 2024-07-24 | 3.812 | 3.866 | 3.760 | 3.772 | 3.772 | 665,417 |
| 2024-07-23 | 3.880 | 3.940 | 3.804 | 3.830 | 3.830 | 489,203 |
| 2024-07-22 | 4.136 | 4.136 | 3.842 | 3.912 | 3.912 | 497,884 |
| 2024-07-19 | 4.120 | 4.182 | 4.058 | 4.082 | 4.082 | 189,250 |
| 2024-07-18 | 4.056 | 4.140 | 4.000 | 4.120 | 4.120 | 179,396 |
| 2024-07-17 | 4.190 | 4.230 | 4.022 | 4.056 | 4.056 | 303,809 |
| 2024-07-16 | 4.106 | 4.190 | 4.000 | 4.188 | 4.188 | 323,689 |
| 2024-07-15 | 4.270 | 4.280 | 4.102 | 4.120 | 4.120 | 308,324 |
| 2024-07-12 | 4.300 | 4.318 | 4.228 | 4.250 | 4.250 | 118,434 |
| 2024-07-11 | 4.270 | 4.350 | 4.156 | 4.300 | 4.300 | 426,720 |
| 2024-07-10 | 4.420 | 4.420 | 4.256 | 4.268 | 4.268 | 399,596 |
| 2024-07-09 | 4.402 | 4.500 | 4.374 | 4.420 | 4.420 | 447,161 |
| 2024-07-08 | 4.340 | 4.480 | 4.300 | 4.440 | 4.440 | 1,045,523 |
| 2024-07-05 | 3.958 | 4.338 | 3.940 | 4.328 | 4.328 | 1,689,473 |
| 2024-07-04 | 3.900 | 3.986 | 3.850 | 3.948 | 3.948 | 203,863 |
| 2024-07-03 | 3.800 | 3.912 | 3.766 | 3.900 | 3.900 | 256,330 |
| 2024-07-02 | 4.000 | 4.010 | 3.810 | 3.840 | 3.840 | 626,963 |
| 2024-07-01 | 4.098 | 4.160 | 3.980 | 3.980 | 3.980 | 336,710 |
| 2024-06-28 | 4.096 | 4.116 | 4.040 | 4.098 | 4.098 | 118,290 |
| 2024-06-27 | 4.030 | 4.100 | 3.980 | 4.088 | 4.088 | 267,136 |
| 2024-06-26 | 4.172 | 4.172 | 3.920 | 4.006 | 4.006 | 835,780 |
| 2024-06-25 | 4.234 | 4.256 | 4.120 | 4.120 | 4.120 | 415,873 |
| 2024-06-24 | 4.312 | 4.360 | 4.200 | 4.232 | 4.232 | 524,687 |
| 2024-06-21 | 4.330 | 4.330 | 4.260 | 4.308 | 4.308 | 120,737 |
| 2024-06-20 | 4.380 | 4.380 | 4.284 | 4.320 | 4.320 | 217,320 |
| 2024-06-19 | 4.252 | 4.430 | 4.252 | 4.400 | 4.400 | 332,566 |
| 2024-06-18 | 4.258 | 4.300 | 4.210 | 4.252 | 4.252 | 163,993 |
| 2024-06-17 | 4.320 | 4.480 | 4.250 | 4.300 | 4.300 | 660,363 |
| 2024-06-14 | 4.338 | 4.338 | 4.180 | 4.198 | 4.198 | 230,842 |
| 2024-06-13 | 4.260 | 4.338 | 4.180 | 4.300 | 4.300 | 372,620 |
| 2024-06-12 | 4.222 | 4.278 | 4.044 | 4.272 | 4.272 | 454,130 |
| 2024-06-11 | 4.280 | 4.340 | 4.224 | 4.230 | 4.230 | 182,282 |
| 2024-06-10 | 4.360 | 4.396 | 4.250 | 4.272 | 4.272 | 190,427 |
| 2024-06-07 | 4.452 | 4.524 | 4.322 | 4.360 | 4.360 | 202,472 |
| 2024-06-06 | 4.522 | 4.618 | 4.432 | 4.450 | 4.450 | 338,240 |
| 2024-06-05 | 4.230 | 4.538 | 4.230 | 4.500 | 4.500 | 701,622 |
| 2024-06-04 | 4.370 | 4.438 | 4.208 | 4.224 | 4.224 | 461,201 |
| 2024-06-03 | 4.330 | 4.410 | 4.264 | 4.368 | 4.368 | 231,947 |
| 2024-05-31 | 4.280 | 4.398 | 4.242 | 4.330 | 4.330 | 307,935 |
| 2024-05-29 | 4.370 | 4.436 | 4.200 | 4.280 | 4.280 | 655,757 |
| 2024-05-28 | 4.640 | 4.692 | 4.370 | 4.380 | 4.380 | 798,412 |
| 2024-05-27 | 4.710 | 4.830 | 4.640 | 4.640 | 4.640 | 459,177 |
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.