LUBAWA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	2.190	2.250	2.180	2.220	2.220	241,781
2022-06-24	2.160	2.215	2.150	2.210	2.210	244,943
2022-06-23	2.220	2.220	2.135	2.160	2.160	276,554
2022-06-22	2.265	2.265	2.180	2.220	2.220	212,554
2022-06-21	2.250	2.275	2.175	2.260	2.260	393,070
2022-06-20	2.230	2.265	2.170	2.195	2.195	364,357
2022-06-17	2.200	2.255	2.160	2.255	2.255	301,880
2022-06-15	2.245	2.285	2.175	2.220	2.220	422,315
2022-06-14	2.135	2.295	2.125	2.250	2.250	760,936
2022-06-13	2.230	2.260	2.135	2.150	2.150	657,345
2022-06-10	2.360	2.385	2.215	2.260	2.260	618,146
2022-06-09	2.365	2.420	2.350	2.360	2.360	303,292
2022-06-08	2.420	2.450	2.330	2.370	2.370	786,222
2022-06-07	2.655	2.685	2.415	2.420	2.420	1,555,452
2022-06-06	2.720	2.760	2.640	2.680	2.680	267,136
2022-06-03	2.720	2.800	2.680	2.715	2.715	494,152
2022-06-02	2.610	2.760	2.600	2.720	2.720	812,750
2022-06-01	2.580	2.630	2.535	2.605	2.605	456,885
2022-05-31	2.550	2.660	2.485	2.625	2.625	687,214
2022-05-30	2.690	2.720	2.505	2.540	2.540	1,038,332
2022-05-27	2.630	2.730	2.600	2.675	2.675	641,683
2022-05-26	2.700	2.740	2.540	2.640	2.640	1,426,973
2022-05-25	2.440	2.830	2.430	2.700	2.700	2,743,961
2022-05-24	2.520	2.520	2.430	2.450	2.450	737,239
2022-05-23	2.220	2.575	2.195	2.520	2.520	2,486,881
2022-05-20	2.180	2.260	2.160	2.195	2.195	486,001
2022-05-19	2.190	2.230	2.125	2.180	2.180	591,928
2022-05-18	2.230	2.385	2.210	2.230	2.230	1,730,086
2022-05-17	2.085	2.180	2.070	2.140	2.140	638,619
2022-05-16	2.100	2.185	2.080	2.100	2.100	500,661
2022-05-13	2.105	2.260	1.992	2.120	2.120	1,359,826
2022-05-12	2.150	2.155	2.040	2.090	2.090	556,969
2022-05-11	2.250	2.250	2.160	2.180	2.180	526,475
2022-05-10	2.175	2.310	2.090	2.230	2.230	1,317,936
2022-05-09	2.230	2.230	2.145	2.180	2.180	288,831
2022-05-06	2.220	2.420	2.135	2.180	2.180	1,592,551
2022-05-05	2.435	2.460	2.225	2.230	2.230	1,151,075
2022-05-04	2.505	2.520	2.390	2.400	2.400	605,059
2022-05-02	2.585	2.585	2.425	2.480	2.480	434,433
2022-04-29	2.620	2.865	2.520	2.530	2.530	3,308,331
2022-04-28	2.410	2.550	2.400	2.480	2.480	358,908
2022-04-27	2.440	2.465	2.380	2.435	2.435	397,814
2022-04-26	2.500	2.540	2.430	2.455	2.455	372,541
2022-04-25	2.460	2.550	2.375	2.510	2.510	1,170,698
2022-04-22	2.390	2.550	2.360	2.410	2.410	677,397
2022-04-21	2.480	2.535	2.380	2.390	2.390	547,289
2022-04-20	2.540	2.595	2.500	2.510	2.510	615,983
2022-04-19	2.680	2.700	2.520	2.545	2.545	976,091
2022-04-14	2.795	2.825	2.605	2.645	2.645	1,984,397
2022-04-13	2.355	2.840	2.340	2.840	2.840	3,885,430
2022-04-12	2.415	2.470	2.350	2.355	2.355	770,356
2022-04-11	2.440	2.515	2.380	2.430	2.430	642,702
2022-04-08	2.380	2.555	2.300	2.470	2.470	2,001,706
2022-04-07	2.550	2.615	2.335	2.380	2.380	1,666,590
2022-04-06	2.615	2.680	2.540	2.555	2.555	968,304
2022-04-05	2.620	2.790	2.555	2.630	2.630	1,881,504
2022-04-04	2.740	2.750	2.625	2.630	2.630	844,141
2022-04-01	2.790	2.840	2.710	2.760	2.760	669,024
2022-03-31	2.880	2.930	2.780	2.840	2.840	781,607
2022-03-30	2.810	2.950	2.740	2.860	2.860	2,119,925

← NewerPage 19 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.