LUBAWA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	3.870	4.040	3.842	3.910	3.910	857,316
2024-02-23	4.040	4.040	3.666	3.862	3.862	1,955,282
2024-02-22	3.924	4.050	3.872	4.040	4.040	1,669,704
2024-02-21	3.900	4.048	3.834	3.900	3.900	1,296,435
2024-02-20	3.700	4.020	3.600	3.902	3.902	2,880,375
2024-02-19	3.430	3.700	3.414	3.684	3.684	1,776,435
2024-02-16	3.398	3.418	3.378	3.414	3.414	650,438
2024-02-15	3.430	3.446	3.360	3.398	3.398	783,196
2024-02-14	3.282	3.440	3.244	3.412	3.412	997,201
2024-02-13	3.300	3.440	3.296	3.300	3.300	1,323,887
2024-02-12	3.100	3.348	3.100	3.300	3.300	1,209,987
2024-02-09	3.100	3.150	3.050	3.100	3.100	776,146
2024-02-08	3.020	3.280	3.020	3.100	3.100	3,144,279
2024-02-07	2.722	2.770	2.716	2.732	2.732	53,088
2024-02-06	2.760	2.782	2.730	2.758	2.758	121,952
2024-02-05	2.720	2.784	2.720	2.780	2.780	102,236
2024-02-02	2.758	2.758	2.700	2.746	2.746	161,809
2024-02-01	2.740	2.792	2.702	2.760	2.760	150,305
2024-01-31	2.840	2.850	2.702	2.730	2.730	288,788
2024-01-30	2.870	2.880	2.822	2.848	2.848	145,497
2024-01-29	2.814	2.886	2.800	2.850	2.850	251,312
2024-01-26	2.740	2.858	2.728	2.814	2.814	407,485
2024-01-25	2.822	2.822	2.724	2.740	2.740	142,505
2024-01-24	2.618	2.810	2.596	2.800	2.800	452,014
2024-01-23	2.640	2.666	2.600	2.630	2.630	157,818
2024-01-22	2.620	2.676	2.572	2.638	2.638	161,836
2024-01-19	2.750	2.750	2.664	2.670	2.670	108,206
2024-01-18	2.738	2.750	2.650	2.730	2.730	136,030
2024-01-17	2.818	2.850	2.670	2.702	2.702	495,004
2024-01-16	2.760	2.858	2.760	2.808	2.808	410,432
2024-01-15	2.670	2.848	2.670	2.760	2.760	756,013
2024-01-12	2.600	2.680	2.570	2.652	2.652	177,206
2024-01-11	2.630	2.648	2.570	2.600	2.600	145,282
2024-01-10	2.686	2.690	2.600	2.630	2.630	318,100
2024-01-09	2.710	2.780	2.610	2.690	2.690	537,969
2024-01-08	2.514	2.740	2.514	2.700	2.700	972,354
2024-01-05	2.452	2.550	2.452	2.546	2.546	179,360
2024-01-04	2.500	2.520	2.462	2.472	2.472	179,419
2024-01-03	2.556	2.600	2.428	2.480	2.480	440,114
2024-01-02	2.480	2.630	2.480	2.570	2.570	1,081,405
2023-12-29	2.400	2.500	2.380	2.452	2.452	804,281
2023-12-28	2.220	2.418	2.206	2.370	2.370	923,080
2023-12-27	2.170	2.266	2.170	2.210	2.210	1,201,859
2023-12-22	2.100	2.106	2.080	2.084	2.084	451,694
2023-12-21	2.150	2.150	2.082	2.104	2.104	330,410
2023-12-20	2.206	2.216	2.152	2.170	2.170	194,190
2023-12-19	2.228	2.228	2.212	2.214	2.214	194,933
2023-12-18	2.218	2.244	2.196	2.228	2.228	425,897
2023-12-15	2.230	2.232	2.216	2.220	2.220	415,825
2023-12-14	2.216	2.246	2.212	2.230	2.230	277,995
2023-12-13	2.244	2.250	2.210	2.216	2.216	120,388
2023-12-12	2.250	2.250	2.202	2.248	2.248	221,998
2023-12-11	2.276	2.280	2.232	2.250	2.250	156,336
2023-12-08	2.176	2.250	2.174	2.250	2.250	381,023
2023-12-07	2.108	2.196	2.108	2.178	2.178	179,000
2023-12-06	2.110	2.128	2.102	2.112	2.112	90,794
2023-12-05	2.072	2.140	2.070	2.118	2.118	169,103
2023-12-04	2.110	2.118	2.060	2.072	2.072	369,187
2023-12-01	2.160	2.160	2.100	2.100	2.100	240,564
2023-11-30	2.070	2.166	2.070	2.164	2.164	151,831

← NewerPage 12 of 21 · 1,254 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.