LUBAWA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	2.188	2.210	2.070	2.070	2.070	432,131
2023-11-28	2.202	2.240	2.160	2.184	2.184	248,124
2023-11-27	2.236	2.260	2.200	2.214	2.214	170,527
2023-11-24	2.242	2.260	2.220	2.238	2.238	118,267
2023-11-23	2.288	2.288	2.230	2.244	2.244	144,861
2023-11-22	2.290	2.308	2.262	2.290	2.290	78,581
2023-11-21	2.222	2.316	2.222	2.300	2.300	195,893
2023-11-20	2.242	2.244	2.220	2.222	2.222	216,903
2023-11-17	2.242	2.270	2.242	2.244	2.244	60,395
2023-11-16	2.272	2.280	2.236	2.250	2.250	226,510
2023-11-15	2.290	2.320	2.250	2.280	2.280	129,766
2023-11-14	2.304	2.340	2.250	2.280	2.280	133,564
2023-11-13	2.358	2.390	2.300	2.300	2.300	180,277
2023-11-10	2.280	2.372	2.280	2.320	2.320	110,657
2023-11-09	2.370	2.370	2.302	2.318	2.318	124,793
2023-11-08	2.368	2.380	2.332	2.350	2.350	107,922
2023-11-07	2.302	2.480	2.280	2.368	2.368	580,854
2023-11-06	2.298	2.312	2.266	2.310	2.310	202,059
2023-11-03	2.290	2.310	2.270	2.294	2.294	68,826
2023-11-02	2.300	2.312	2.270	2.280	2.280	102,444
2023-10-31	2.278	2.320	2.210	2.270	2.270	209,976
2023-10-30	2.252	2.290	2.202	2.254	2.254	289,000
2023-10-27	2.348	2.372	2.300	2.344	2.344	149,892
2023-10-26	2.252	2.360	2.250	2.340	2.340	281,362
2023-10-25	2.270	2.270	2.250	2.256	2.256	168,397
2023-10-24	2.282	2.330	2.254	2.272	2.272	248,420
2023-10-23	2.338	2.340	2.280	2.322	2.322	98,850
2023-10-20	2.320	2.356	2.318	2.350	2.350	83,685
2023-10-19	2.320	2.360	2.310	2.320	2.320	54,533
2023-10-18	2.300	2.352	2.300	2.320	2.320	134,810
2023-10-17	2.410	2.410	2.320	2.320	2.320	212,255
2023-10-16	2.414	2.430	2.370	2.390	2.390	138,431
2023-10-13	2.420	2.438	2.400	2.414	2.414	62,082
2023-10-12	2.436	2.450	2.380	2.420	2.420	144,387
2023-10-11	2.380	2.420	2.360	2.420	2.420	168,836
2023-10-10	2.418	2.420	2.354	2.380	2.380	279,185
2023-10-09	2.370	2.660	2.346	2.420	2.420	1,224,250
2023-10-06	2.274	2.300	2.232	2.272	2.272	173,753
2023-10-05	2.342	2.460	2.250	2.256	2.256	285,457
2023-10-04	2.386	2.442	2.340	2.402	2.402	152,166
2023-10-03	2.496	2.496	2.380	2.388	2.388	191,023
2023-10-02	2.520	2.544	2.430	2.496	2.496	274,839
2023-09-29	2.580	2.580	2.500	2.520	2.520	252,188
2023-09-28	2.614	2.628	2.570	2.596	2.596	240,764
2023-09-27	2.620	2.648	2.610	2.636	2.636	119,009
2023-09-26	2.658	2.658	2.610	2.630	2.630	141,321
2023-09-25	2.612	2.648	2.610	2.612	2.612	48,726
2023-09-22	2.630	2.656	2.600	2.616	2.616	94,261
2023-09-21	2.688	2.688	2.606	2.610	2.610	130,468
2023-09-20	2.642	2.700	2.580	2.680	2.680	204,666
2023-09-19	2.662	2.664	2.614	2.640	2.640	76,965
2023-09-18	2.680	2.688	2.640	2.658	2.658	97,762
2023-09-15	2.634	2.712	2.634	2.680	2.680	98,161
2023-09-14	2.664	2.694	2.616	2.644	2.644	98,859
2023-09-13	2.670	2.698	2.612	2.664	2.664	101,835
2023-09-12	2.742	2.760	2.664	2.670	2.670	118,094
2023-09-11	2.744	2.780	2.714	2.726	2.726	53,229
2023-09-08	2.832	2.852	2.680	2.720	2.720	157,415
2023-09-07	2.800	2.878	2.730	2.828	2.828	211,760
2023-09-06	2.854	2.896	2.750	2.762	2.762	287,096

← NewerPage 13 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.