LUBAWA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	2.270	2.300	2.210	2.245	2.245	499,751
2022-12-14	2.320	2.320	2.250	2.265	2.265	259,393
2022-12-13	2.325	2.340	2.290	2.290	2.290	354,120
2022-12-12	2.350	2.380	2.295	2.320	2.320	291,510
2022-12-09	2.300	2.375	2.290	2.350	2.350	337,247
2022-12-08	2.285	2.330	2.270	2.315	2.315	308,962
2022-12-07	2.265	2.345	2.250	2.290	2.290	613,500
2022-12-06	2.270	2.305	2.260	2.265	2.265	212,813
2022-12-05	2.295	2.330	2.255	2.280	2.280	292,959
2022-12-02	2.270	2.310	2.270	2.285	2.285	130,089
2022-12-01	2.275	2.305	2.270	2.290	2.290	212,207
2022-11-30	2.270	2.325	2.250	2.280	2.280	339,818
2022-11-29	2.315	2.315	2.265	2.270	2.270	561,436
2022-11-28	2.380	2.380	2.310	2.315	2.315	240,395
2022-11-25	2.310	2.390	2.290	2.380	2.380	682,287
2022-11-24	2.380	2.380	2.300	2.320	2.320	512,127
2022-11-23	2.335	2.390	2.305	2.380	2.380	372,855
2022-11-22	2.335	2.345	2.300	2.340	2.340	355,375
2022-11-21	2.360	2.380	2.295	2.325	2.325	241,548
2022-11-18	2.290	2.360	2.290	2.360	2.360	349,795
2022-11-17	2.340	2.360	2.270	2.290	2.290	524,975
2022-11-16	2.470	2.530	2.320	2.340	2.340	2,283,652
2022-11-15	2.360	2.370	2.260	2.310	2.310	761,536
2022-11-14	2.410	2.430	2.325	2.360	2.360	2,218,840
2022-11-10	2.500	2.600	2.475	2.555	2.555	578,884
2022-11-09	2.610	2.620	2.515	2.515	2.515	650,694
2022-11-08	2.565	2.635	2.520	2.570	2.570	1,162,620
2022-11-07	2.460	2.615	2.440	2.550	2.550	1,260,651
2022-11-04	2.475	2.520	2.410	2.440	2.440	590,028
2022-11-03	2.370	2.535	2.365	2.470	2.470	1,068,533
2022-11-02	2.315	2.435	2.315	2.395	2.395	531,139
2022-10-31	2.350	2.390	2.305	2.315	2.315	445,080
2022-10-28	2.375	2.400	2.325	2.370	2.370	290,247
2022-10-27	2.320	2.415	2.285	2.375	2.375	513,286
2022-10-26	2.265	2.330	2.260	2.310	2.310	341,584
2022-10-25	2.275	2.365	2.250	2.280	2.280	573,366
2022-10-24	2.340	2.370	2.265	2.275	2.275	797,438
2022-10-21	2.445	2.550	2.340	2.350	2.350	1,075,576
2022-10-20	2.375	2.485	2.350	2.450	2.450	617,211
2022-10-19	2.375	2.395	2.340	2.380	2.380	371,195
2022-10-18	2.355	2.410	2.330	2.365	2.365	237,811
2022-10-17	2.400	2.435	2.330	2.375	2.375	323,139
2022-10-14	2.315	2.400	2.300	2.390	2.390	617,939
2022-10-13	2.325	2.420	2.260	2.275	2.275	789,566
2022-10-12	2.380	2.440	2.310	2.350	2.350	437,480
2022-10-11	2.495	2.550	2.355	2.370	2.370	1,383,979
2022-10-10	2.200	2.600	2.200	2.500	2.500	3,554,859
2022-10-07	2.200	2.230	2.185	2.200	2.200	169,591
2022-10-06	2.220	2.260	2.190	2.215	2.215	288,353
2022-10-05	2.215	2.235	2.195	2.225	2.225	255,321
2022-10-04	2.220	2.255	2.190	2.235	2.235	359,393
2022-10-03	2.255	2.255	2.175	2.210	2.210	347,162
2022-09-30	2.200	2.275	2.175	2.260	2.260	377,367
2022-09-29	2.210	2.285	2.160	2.195	2.195	434,586
2022-09-28	2.230	2.260	2.140	2.195	2.195	259,015
2022-09-27	2.225	2.290	2.175	2.270	2.270	318,358
2022-09-26	2.230	2.300	2.120	2.200	2.200	681,188
2022-09-23	2.400	2.455	2.210	2.230	2.230	1,263,362
2022-09-22	2.500	2.515	2.380	2.400	2.400	1,519,301
2022-09-21	2.370	2.710	2.340	2.535	2.535	4,500,548

← NewerPage 17 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.