LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.680 | 4.780 | 4.582 | 4.698 | 4.698 | 420,235 |
| 2024-05-23 | 4.820 | 4.878 | 4.620 | 4.728 | 4.728 | 577,762 |
| 2024-05-22 | 4.716 | 4.850 | 4.664 | 4.800 | 4.800 | 885,104 |
| 2024-05-21 | 4.744 | 4.820 | 4.634 | 4.700 | 4.700 | 587,824 |
| 2024-05-20 | 4.600 | 4.800 | 4.600 | 4.740 | 4.740 | 1,004,833 |
| 2024-05-17 | 4.480 | 4.620 | 4.292 | 4.550 | 4.550 | 1,164,673 |
| 2024-05-16 | 4.430 | 4.570 | 4.368 | 4.440 | 4.440 | 1,437,160 |
| 2024-05-15 | 4.030 | 4.490 | 4.020 | 4.430 | 4.430 | 2,489,080 |
| 2024-05-14 | 4.000 | 4.078 | 3.952 | 4.028 | 4.028 | 461,340 |
| 2024-05-13 | 3.890 | 4.030 | 3.820 | 3.990 | 3.990 | 477,019 |
| 2024-05-10 | 3.840 | 3.890 | 3.840 | 3.880 | 3.880 | 129,076 |
| 2024-05-09 | 3.800 | 3.898 | 3.800 | 3.840 | 3.840 | 183,892 |
| 2024-05-08 | 3.812 | 3.854 | 3.800 | 3.828 | 3.828 | 189,741 |
| 2024-05-07 | 3.880 | 3.950 | 3.802 | 3.812 | 3.812 | 775,025 |
| 2024-05-06 | 3.960 | 3.970 | 3.860 | 3.898 | 3.898 | 267,029 |
| 2024-05-02 | 3.900 | 3.990 | 3.848 | 3.932 | 3.932 | 488,040 |
| 2024-04-30 | 3.940 | 3.990 | 3.830 | 3.900 | 3.900 | 500,351 |
| 2024-04-29 | 3.800 | 3.930 | 3.750 | 3.826 | 3.826 | 463,113 |
| 2024-04-26 | 3.780 | 3.850 | 3.680 | 3.790 | 3.790 | 324,845 |
| 2024-04-25 | 3.770 | 3.826 | 3.692 | 3.720 | 3.720 | 206,583 |
| 2024-04-24 | 3.860 | 3.888 | 3.750 | 3.770 | 3.770 | 222,820 |
| 2024-04-23 | 3.798 | 3.890 | 3.772 | 3.860 | 3.860 | 161,404 |
| 2024-04-22 | 3.872 | 3.940 | 3.784 | 3.798 | 3.798 | 277,735 |
| 2024-04-19 | 3.742 | 3.914 | 3.742 | 3.890 | 3.890 | 439,294 |
| 2024-04-18 | 3.752 | 3.790 | 3.650 | 3.742 | 3.742 | 218,042 |
| 2024-04-17 | 3.688 | 3.768 | 3.662 | 3.730 | 3.730 | 256,938 |
| 2024-04-16 | 3.810 | 3.838 | 3.650 | 3.684 | 3.684 | 586,374 |
| 2024-04-15 | 3.890 | 4.030 | 3.816 | 3.820 | 3.820 | 519,663 |
| 2024-04-12 | 3.810 | 3.940 | 3.788 | 3.880 | 3.880 | 477,237 |
| 2024-04-11 | 3.836 | 3.848 | 3.782 | 3.820 | 3.820 | 191,263 |
| 2024-04-10 | 3.840 | 3.872 | 3.800 | 3.836 | 3.836 | 211,693 |
| 2024-04-09 | 3.868 | 3.880 | 3.802 | 3.840 | 3.840 | 245,822 |
| 2024-04-08 | 3.930 | 3.930 | 3.844 | 3.844 | 3.844 | 199,734 |
| 2024-04-05 | 3.900 | 3.948 | 3.892 | 3.930 | 3.930 | 234,912 |
| 2024-04-04 | 3.920 | 3.960 | 3.838 | 3.950 | 3.950 | 298,178 |
| 2024-04-03 | 3.870 | 3.950 | 3.782 | 3.894 | 3.894 | 356,681 |
| 2024-04-02 | 4.000 | 4.048 | 3.826 | 3.870 | 3.870 | 642,709 |
| 2024-03-28 | 4.170 | 4.214 | 4.000 | 4.020 | 4.020 | 920,073 |
| 2024-03-27 | 4.070 | 4.130 | 3.964 | 4.090 | 4.090 | 520,720 |
| 2024-03-26 | 3.910 | 4.078 | 3.842 | 4.070 | 4.070 | 759,125 |
| 2024-03-25 | 3.830 | 3.950 | 3.830 | 3.840 | 3.840 | 537,974 |
| 2024-03-22 | 3.860 | 3.960 | 3.760 | 3.800 | 3.800 | 413,424 |
| 2024-03-21 | 3.810 | 3.900 | 3.804 | 3.890 | 3.890 | 353,336 |
| 2024-03-20 | 3.750 | 3.830 | 3.750 | 3.810 | 3.810 | 110,952 |
| 2024-03-19 | 3.704 | 3.850 | 3.668 | 3.830 | 3.830 | 304,122 |
| 2024-03-18 | 3.880 | 3.924 | 3.600 | 3.704 | 3.704 | 649,862 |
| 2024-03-15 | 3.920 | 3.996 | 3.830 | 3.870 | 3.870 | 638,707 |
| 2024-03-14 | 4.038 | 4.180 | 3.950 | 3.950 | 3.950 | 1,597,060 |
| 2024-03-13 | 3.800 | 4.040 | 3.800 | 3.992 | 3.992 | 1,648,917 |
| 2024-03-12 | 3.798 | 3.850 | 3.720 | 3.800 | 3.800 | 225,434 |
| 2024-03-11 | 3.890 | 3.898 | 3.772 | 3.796 | 3.796 | 301,297 |
| 2024-03-08 | 3.900 | 3.948 | 3.840 | 3.890 | 3.890 | 315,499 |
| 2024-03-07 | 3.802 | 3.858 | 3.720 | 3.848 | 3.848 | 284,410 |
| 2024-03-06 | 3.912 | 3.922 | 3.802 | 3.832 | 3.832 | 225,182 |
| 2024-03-05 | 3.750 | 3.980 | 3.750 | 3.906 | 3.906 | 900,696 |
| 2024-03-04 | 3.738 | 3.760 | 3.670 | 3.750 | 3.750 | 263,546 |
| 2024-03-01 | 3.650 | 3.760 | 3.612 | 3.710 | 3.710 | 277,901 |
| 2024-02-29 | 3.710 | 3.876 | 3.560 | 3.650 | 3.650 | 1,047,981 |
| 2024-02-28 | 3.780 | 3.830 | 3.640 | 3.738 | 3.738 | 800,742 |
| 2024-02-27 | 3.912 | 3.946 | 3.714 | 3.762 | 3.762 | 894,243 |
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.