LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 3.218 | 3.218 | 3.118 | 3.160 | 3.160 | 378,685 |
| 2023-06-09 | 3.262 | 3.316 | 3.200 | 3.210 | 3.210 | 198,063 |
| 2023-06-07 | 3.300 | 3.334 | 3.262 | 3.286 | 3.286 | 146,697 |
| 2023-06-06 | 3.300 | 3.340 | 3.212 | 3.336 | 3.336 | 287,048 |
| 2023-06-05 | 3.260 | 3.348 | 3.244 | 3.306 | 3.306 | 246,880 |
| 2023-06-02 | 3.234 | 3.300 | 3.230 | 3.270 | 3.270 | 174,573 |
| 2023-06-01 | 3.166 | 3.290 | 3.164 | 3.270 | 3.270 | 260,189 |
| 2023-05-31 | 3.248 | 3.290 | 3.160 | 3.162 | 3.162 | 400,022 |
| 2023-05-30 | 3.340 | 3.366 | 3.202 | 3.256 | 3.256 | 364,806 |
| 2023-05-29 | 3.400 | 3.400 | 3.302 | 3.308 | 3.308 | 420,933 |
| 2023-05-26 | 3.360 | 3.418 | 3.300 | 3.388 | 3.388 | 331,362 |
| 2023-05-25 | 3.400 | 3.496 | 3.306 | 3.360 | 3.360 | 626,019 |
| 2023-05-24 | 3.530 | 3.538 | 3.390 | 3.414 | 3.414 | 657,721 |
| 2023-05-23 | 3.198 | 3.568 | 3.140 | 3.500 | 3.500 | 3,411,912 |
| 2023-05-22 | 3.060 | 3.230 | 3.020 | 3.170 | 3.170 | 1,261,052 |
| 2023-05-19 | 3.216 | 3.260 | 3.146 | 3.240 | 3.240 | 610,103 |
| 2023-05-18 | 3.224 | 3.286 | 3.192 | 3.202 | 3.202 | 652,301 |
| 2023-05-17 | 3.218 | 3.314 | 3.152 | 3.222 | 3.222 | 634,638 |
| 2023-05-16 | 3.200 | 3.344 | 3.150 | 3.218 | 3.218 | 1,125,731 |
| 2023-05-15 | 3.158 | 3.286 | 3.142 | 3.212 | 3.212 | 975,105 |
| 2023-05-12 | 3.150 | 3.230 | 3.118 | 3.134 | 3.134 | 627,750 |
| 2023-05-11 | 3.280 | 3.350 | 3.144 | 3.158 | 3.158 | 1,004,126 |
| 2023-05-10 | 3.228 | 3.380 | 3.174 | 3.282 | 3.282 | 975,553 |
| 2023-05-09 | 3.240 | 3.320 | 3.162 | 3.220 | 3.220 | 1,412,092 |
| 2023-05-08 | 3.670 | 3.764 | 3.100 | 3.190 | 3.190 | 5,398,819 |
| 2023-05-05 | 3.620 | 3.688 | 3.572 | 3.650 | 3.650 | 598,818 |
| 2023-05-04 | 3.660 | 3.816 | 3.570 | 3.620 | 3.620 | 950,164 |
| 2023-05-02 | 3.768 | 3.820 | 3.660 | 3.670 | 3.670 | 863,263 |
| 2023-04-28 | 3.890 | 3.920 | 3.722 | 3.744 | 3.744 | 1,908,040 |
| 2023-04-27 | 3.900 | 3.992 | 3.862 | 3.970 | 3.970 | 802,612 |
| 2023-04-26 | 3.960 | 3.986 | 3.840 | 3.892 | 3.892 | 935,133 |
| 2023-04-25 | 4.098 | 4.098 | 3.928 | 3.960 | 3.960 | 996,898 |
| 2023-04-24 | 4.118 | 4.220 | 3.970 | 4.002 | 4.002 | 1,732,614 |
| 2023-04-21 | 3.960 | 4.280 | 3.930 | 4.150 | 4.150 | 2,733,380 |
| 2023-04-20 | 4.030 | 4.130 | 3.950 | 3.970 | 3.970 | 1,405,645 |
| 2023-04-19 | 3.885 | 4.040 | 3.820 | 4.025 | 4.025 | 1,975,875 |
| 2023-04-18 | 4.000 | 4.150 | 3.830 | 3.860 | 3.860 | 3,786,438 |
| 2023-04-17 | 3.575 | 4.020 | 3.555 | 3.980 | 3.980 | 3,390,215 |
| 2023-04-14 | 3.680 | 3.730 | 3.535 | 3.560 | 3.560 | 1,142,931 |
| 2023-04-13 | 3.410 | 3.670 | 3.390 | 3.615 | 3.615 | 2,192,808 |
| 2023-04-12 | 3.440 | 3.485 | 3.340 | 3.390 | 3.390 | 822,530 |
| 2023-04-11 | 3.555 | 3.590 | 3.410 | 3.440 | 3.440 | 1,094,792 |
| 2023-04-06 | 3.595 | 3.680 | 3.505 | 3.540 | 3.540 | 889,126 |
| 2023-04-05 | 3.460 | 3.720 | 3.445 | 3.560 | 3.560 | 2,202,434 |
| 2023-04-04 | 3.610 | 3.645 | 3.450 | 3.455 | 3.455 | 1,738,619 |
| 2023-04-03 | 3.605 | 3.845 | 3.555 | 3.600 | 3.600 | 3,045,390 |
| 2023-03-31 | 3.100 | 3.975 | 3.070 | 3.700 | 3.700 | 10,102,655 |
| 2023-03-30 | 3.160 | 3.185 | 3.050 | 3.105 | 3.105 | 536,414 |
| 2023-03-29 | 3.005 | 3.180 | 2.995 | 3.160 | 3.160 | 1,090,461 |
| 2023-03-28 | 3.200 | 3.240 | 3.010 | 3.010 | 3.010 | 1,694,762 |
| 2023-03-27 | 2.960 | 3.290 | 2.870 | 3.180 | 3.180 | 2,446,667 |
| 2023-03-24 | 3.020 | 3.070 | 2.895 | 2.920 | 2.920 | 1,149,706 |
| 2023-03-23 | 3.030 | 3.085 | 2.970 | 3.030 | 3.030 | 514,415 |
| 2023-03-22 | 2.960 | 3.075 | 2.940 | 3.050 | 3.050 | 543,971 |
| 2023-03-21 | 2.920 | 3.050 | 2.880 | 2.950 | 2.950 | 823,828 |
| 2023-03-20 | 2.860 | 2.935 | 2.835 | 2.925 | 2.925 | 438,767 |
| 2023-03-17 | 2.990 | 2.995 | 2.860 | 2.860 | 2.860 | 576,622 |
| 2023-03-16 | 2.920 | 2.995 | 2.835 | 2.970 | 2.970 | 917,857 |
| 2023-03-15 | 3.095 | 3.120 | 2.860 | 2.905 | 2.905 | 1,307,201 |
| 2023-03-14 | 2.940 | 3.090 | 2.910 | 3.085 | 3.085 | 1,206,851 |
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.