LUBAWA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	2.370	2.455	2.270	2.320	2.320	825,366
2022-09-19	2.130	2.425	2.100	2.420	2.420	1,517,274
2022-09-16	2.145	2.175	2.085	2.120	2.120	289,662
2022-09-15	2.095	2.150	2.040	2.125	2.125	330,480
2022-09-14	2.050	2.150	2.025	2.095	2.095	509,290
2022-09-13	2.225	2.225	2.075	2.085	2.085	725,719
2022-09-12	2.250	2.310	2.200	2.210	2.210	483,475
2022-09-09	2.200	2.280	2.200	2.245	2.245	291,721
2022-09-08	2.200	2.330	2.170	2.200	2.200	684,993
2022-09-07	2.195	2.270	2.145	2.200	2.200	356,917
2022-09-06	2.285	2.320	2.170	2.190	2.190	430,934
2022-09-05	2.310	2.350	2.280	2.300	2.300	141,043
2022-09-02	2.345	2.380	2.280	2.340	2.340	279,796
2022-09-01	2.400	2.495	2.310	2.345	2.345	924,816
2022-08-31	2.440	2.520	2.380	2.425	2.425	525,212
2022-08-30	2.325	2.525	2.305	2.430	2.430	911,229
2022-08-29	2.400	2.400	2.260	2.340	2.340	753,896
2022-08-26	2.490	2.695	2.400	2.400	2.400	2,151,905
2022-08-25	2.500	2.535	2.435	2.520	2.520	720,385
2022-08-24	2.530	2.560	2.485	2.490	2.490	372,400
2022-08-23	2.555	2.575	2.480	2.530	2.530	486,836
2022-08-22	2.600	2.785	2.550	2.560	2.560	1,859,408
2022-08-19	2.570	2.630	2.545	2.580	2.580	427,219
2022-08-18	2.450	2.635	2.450	2.585	2.585	819,455
2022-08-17	2.470	2.485	2.420	2.480	2.480	647,387
2022-08-16	2.640	2.650	2.480	2.495	2.495	561,492
2022-08-12	2.635	2.660	2.580	2.640	2.640	316,471
2022-08-11	2.570	2.660	2.510	2.635	2.635	475,463
2022-08-10	2.610	2.670	2.550	2.570	2.570	582,272
2022-08-09	2.680	2.730	2.605	2.620	2.620	592,364
2022-08-08	2.585	2.690	2.545	2.670	2.670	635,001
2022-08-05	2.585	2.615	2.510	2.565	2.565	618,612
2022-08-04	2.635	2.680	2.570	2.570	2.570	613,244
2022-08-03	2.715	2.765	2.615	2.630	2.630	1,152,882
2022-08-02	2.510	2.790	2.480	2.700	2.700	2,682,379
2022-08-01	2.450	2.560	2.425	2.510	2.510	500,042
2022-07-29	2.465	2.485	2.385	2.480	2.480	1,174,780
2022-07-28	2.420	2.590	2.370	2.465	2.465	1,416,886
2022-07-27	2.625	2.630	2.400	2.405	2.405	1,793,955
2022-07-26	2.275	2.650	2.250	2.610	2.610	3,675,291
2022-07-25	2.200	2.475	2.185	2.285	2.285	2,310,721
2022-07-22	2.250	2.250	2.185	2.210	2.210	280,008
2022-07-21	2.245	2.300	2.215	2.240	2.240	581,275
2022-07-20	2.150	2.365	2.145	2.280	2.280	1,312,323
2022-07-19	2.200	2.210	2.165	2.195	2.195	141,587
2022-07-18	2.165	2.230	2.135	2.220	2.220	304,938
2022-07-15	2.165	2.170	2.130	2.150	2.150	349,011
2022-07-14	2.195	2.225	2.150	2.150	2.150	384,123
2022-07-13	2.190	2.215	2.150	2.195	2.195	901,523
2022-07-12	2.200	2.225	2.165	2.175	2.175	307,759
2022-07-11	2.255	2.280	2.175	2.200	2.200	580,153
2022-07-08	2.230	2.340	2.210	2.280	2.280	597,087
2022-07-07	2.170	2.250	2.170	2.200	2.200	420,099
2022-07-06	2.250	2.295	2.170	2.195	2.195	401,887
2022-07-05	2.375	2.420	2.250	2.250	2.250	608,623
2022-07-04	2.300	2.420	2.190	2.370	2.370	872,224
2022-07-01	2.340	2.370	2.255	2.295	2.295	435,054
2022-06-30	2.180	2.470	2.140	2.345	2.345	2,548,377
2022-06-29	2.165	2.210	2.145	2.180	2.180	381,831
2022-06-28	2.235	2.240	2.185	2.215	2.215	204,834

← NewerPage 18 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.