LUBAWA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	2.740	2.878	2.740	2.870	2.870	562,573
2023-09-04	2.652	2.750	2.644	2.746	2.746	308,065
2023-09-01	2.618	2.666	2.590	2.652	2.652	170,136
2023-08-31	2.630	2.632	2.570	2.590	2.590	143,282
2023-08-30	2.580	2.636	2.542	2.632	2.632	452,101
2023-08-29	2.650	2.696	2.600	2.666	2.666	162,018
2023-08-28	2.588	2.640	2.578	2.628	2.628	130,567
2023-08-25	2.588	2.638	2.566	2.586	2.586	90,328
2023-08-24	2.650	2.710	2.600	2.600	2.600	270,771
2023-08-23	2.594	2.660	2.590	2.650	2.650	190,163
2023-08-22	2.618	2.636	2.570	2.588	2.588	73,275
2023-08-21	2.580	2.668	2.570	2.570	2.570	151,925
2023-08-18	2.614	2.614	2.552	2.570	2.570	166,099
2023-08-17	2.680	2.688	2.562	2.590	2.590	281,045
2023-08-16	2.740	2.750	2.652	2.690	2.690	187,668
2023-08-14	2.586	2.880	2.580	2.730	2.730	594,587
2023-08-11	2.590	2.610	2.572	2.600	2.600	147,047
2023-08-10	2.618	2.644	2.580	2.600	2.600	110,660
2023-08-09	2.602	2.650	2.570	2.588	2.588	229,845
2023-08-08	2.662	2.692	2.610	2.610	2.610	144,324
2023-08-07	2.656	2.694	2.640	2.688	2.688	152,710
2023-08-04	2.654	2.698	2.634	2.666	2.666	234,085
2023-08-03	2.690	2.698	2.658	2.660	2.660	161,834
2023-08-02	2.724	2.764	2.660	2.696	2.696	608,309
2023-08-01	2.776	2.794	2.730	2.744	2.744	145,985
2023-07-31	2.750	2.800	2.722	2.776	2.776	203,633
2023-07-28	2.794	2.794	2.750	2.762	2.762	170,746
2023-07-27	2.808	2.828	2.750	2.790	2.790	166,490
2023-07-26	2.824	2.860	2.794	2.800	2.800	183,476
2023-07-25	2.828	2.866	2.810	2.824	2.824	189,494
2023-07-24	2.808	2.832	2.792	2.822	2.822	170,185
2023-07-21	2.792	2.846	2.770	2.802	2.802	243,687
2023-07-20	2.820	2.848	2.706	2.790	2.790	1,181,606
2023-07-19	2.960	3.006	2.950	2.970	2.970	165,279
2023-07-18	3.000	3.048	2.956	2.970	2.970	223,488
2023-07-17	3.040	3.050	2.960	3.000	3.000	196,388
2023-07-14	2.980	3.068	2.960	3.002	3.002	252,601
2023-07-13	2.894	3.088	2.888	2.970	2.970	743,057
2023-07-12	2.944	2.968	2.870	2.894	2.894	260,559
2023-07-11	2.840	2.974	2.820	2.928	2.928	272,784
2023-07-10	2.872	2.880	2.810	2.846	2.846	152,639
2023-07-07	2.806	2.918	2.804	2.872	2.872	273,194
2023-07-06	2.900	2.900	2.798	2.806	2.806	394,022
2023-07-05	2.990	3.000	2.884	2.900	2.900	337,257
2023-07-04	3.070	3.118	2.970	2.990	2.990	271,903
2023-07-03	3.098	3.180	3.010	3.072	3.072	431,916
2023-06-30	2.970	3.180	2.800	3.058	3.058	1,747,157
2023-06-29	2.852	3.046	2.790	2.970	2.970	1,119,684
2023-06-28	2.860	2.948	2.860	2.860	2.860	293,766
2023-06-27	2.880	2.988	2.860	2.910	2.910	416,478
2023-06-26	2.950	2.970	2.866	2.880	2.880	385,214
2023-06-23	3.000	3.030	2.918	2.950	2.950	268,219
2023-06-22	2.922	3.048	2.912	3.004	3.004	347,032
2023-06-21	3.030	3.060	2.920	2.960	2.960	594,394
2023-06-20	3.140	3.148	2.950	3.030	3.030	490,874
2023-06-19	3.128	3.190	3.112	3.130	3.130	242,848
2023-06-16	3.150	3.208	3.110	3.128	3.128	314,253
2023-06-15	3.200	3.226	3.130	3.156	3.156	242,055
2023-06-14	3.182	3.242	3.154	3.200	3.200	337,934
2023-06-13	3.150	3.250	3.090	3.180	3.180	368,218

← NewerPage 14 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.