LUBAWA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	3.030	3.080	2.845	2.940	2.940	1,555,471
2023-03-10	3.090	3.125	2.970	3.010	3.010	1,241,058
2023-03-09	3.260	3.265	3.140	3.140	3.140	656,087
2023-03-08	3.260	3.300	3.160	3.235	3.235	1,007,410
2023-03-07	3.235	3.445	3.190	3.240	3.240	2,873,833
2023-03-06	3.290	3.315	3.155	3.240	3.240	1,134,394
2023-03-03	3.300	3.360	3.235	3.300	3.300	2,245,317
2023-03-02	3.030	3.280	2.950	3.250	3.250	2,148,040
2023-03-01	3.165	3.175	3.015	3.050	3.050	757,652
2023-02-28	3.120	3.175	3.080	3.165	3.165	1,549,210
2023-02-27	2.940	3.145	2.825	3.140	3.140	2,096,811
2023-02-24	2.990	3.060	2.910	2.940	2.940	769,978
2023-02-23	2.950	3.010	2.900	2.955	2.955	546,179
2023-02-22	2.895	3.030	2.850	2.950	2.950	1,621,129
2023-02-21	3.165	3.190	2.860	2.900	2.900	3,024,956
2023-02-20	3.225	3.300	3.060	3.160	3.160	2,867,166
2023-02-17	2.980	3.225	2.940	3.160	3.160	2,637,251
2023-02-16	3.195	3.215	3.015	3.040	3.040	2,410,958
2023-02-15	2.800	3.170	2.755	3.150	3.150	6,062,317
2023-02-14	2.890	2.945	2.735	2.810	2.810	2,029,707
2023-02-13	2.730	2.930	2.620	2.840	2.840	4,595,697
2023-02-10	2.550	2.760	2.470	2.690	2.690	4,575,414
2023-02-09	2.450	2.625	2.400	2.535	2.535	3,815,475
2023-02-08	2.345	2.420	2.325	2.405	2.405	799,760
2023-02-07	2.360	2.380	2.305	2.330	2.330	746,916
2023-02-06	2.430	2.430	2.350	2.380	2.380	656,411
2023-02-03	2.460	2.520	2.375	2.435	2.435	738,510
2023-02-02	2.395	2.485	2.395	2.450	2.450	1,090,283
2023-02-01	2.505	2.535	2.350	2.370	2.370	1,751,460
2023-01-31	2.600	2.635	2.485	2.515	2.515	1,606,295
2023-01-30	2.410	2.680	2.400	2.615	2.615	4,038,294
2023-01-27	2.340	2.410	2.320	2.400	2.400	1,276,688
2023-01-26	2.390	2.410	2.315	2.330	2.330	902,760
2023-01-25	2.295	2.420	2.270	2.365	2.365	1,066,238
2023-01-24	2.315	2.435	2.260	2.285	2.285	2,556,179
2023-01-23	2.285	2.320	2.270	2.300	2.300	464,638
2023-01-20	2.260	2.290	2.230	2.280	2.280	286,152
2023-01-19	2.250	2.280	2.230	2.260	2.260	197,937
2023-01-18	2.250	2.260	2.225	2.250	2.250	208,760
2023-01-17	2.260	2.265	2.235	2.240	2.240	162,471
2023-01-16	2.280	2.280	2.230	2.260	2.260	232,863
2023-01-13	2.255	2.280	2.245	2.275	2.275	248,059
2023-01-12	2.235	2.265	2.235	2.260	2.260	219,127
2023-01-11	2.250	2.270	2.235	2.235	2.235	236,862
2023-01-10	2.265	2.275	2.235	2.250	2.250	172,769
2023-01-09	2.290	2.320	2.240	2.270	2.270	520,589
2023-01-05	2.350	2.400	2.265	2.285	2.285	786,969
2023-01-04	2.300	2.360	2.285	2.350	2.350	542,573
2023-01-03	2.275	2.305	2.255	2.270	2.270	408,700
2023-01-02	2.245	2.290	2.210	2.255	2.255	205,351
2022-12-30	2.255	2.260	2.220	2.240	2.240	195,332
2022-12-29	2.220	2.260	2.195	2.250	2.250	241,706
2022-12-28	2.195	2.220	2.190	2.200	2.200	577,663
2022-12-27	2.205	2.235	2.190	2.195	2.195	435,599
2022-12-23	2.240	2.245	2.195	2.210	2.210	342,566
2022-12-22	2.210	2.260	2.200	2.220	2.220	518,544
2022-12-21	2.250	2.260	2.185	2.210	2.210	1,004,071
2022-12-20	2.240	2.265	2.240	2.260	2.260	159,194
2022-12-19	2.260	2.270	2.225	2.260	2.260	257,675
2022-12-16	2.240	2.270	2.215	2.265	2.265	226,544

← NewerPage 16 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.