LUBAWA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.230	11.240	10.910	10.950	10.950	134,473
2026-07-23	11.100	11.450	11.050	11.050	11.050	359,858
2026-07-22	11.020	11.320	10.890	10.980	10.980	309,191
2026-07-21	10.940	11.150	10.750	11.020	11.020	364,749
2026-07-20	11.200	11.220	10.860	10.940	10.940	301,446
2026-07-17	11.600	11.620	11.120	11.220	11.220	533,881
2026-07-16	11.870	11.970	11.620	11.620	11.620	243,615
2026-07-15	12.330	12.390	11.780	11.840	11.840	375,225
2026-07-14	11.970	12.130	11.840	12.130	12.130	200,479
2026-07-13	12.200	12.300	11.840	11.860	11.860	308,676
2026-07-10	12.500	12.500	12.050	12.180	12.180	408,722
2026-07-09	11.960	12.410	11.360	12.300	12.300	736,873
2026-07-08	12.390	12.390	11.900	11.960	11.960	336,162
2026-07-07	12.490	12.510	11.990	12.450	12.450	460,084
2026-07-06	12.630	12.760	12.420	12.610	12.610	166,025
2026-07-03	12.880	12.900	12.530	12.630	12.630	139,373
2026-07-02	12.500	12.900	12.370	12.870	12.870	279,996
2026-07-01	11.800	12.630	11.780	12.500	12.500	461,500
2026-06-30	12.350	12.350	11.820	11.990	11.990	300,977
2026-06-29	12.660	12.660	11.820	12.350	12.350	495,947
2026-06-26	12.750	12.870	12.270	12.660	12.660	343,306
2026-06-25	12.980	12.980	12.530	12.700	12.700	350,019
2026-06-24	13.100	13.200	12.630	12.820	12.820	424,858
2026-06-23	13.630	13.680	12.980	13.070	13.070	270,411
2026-06-22	13.400	13.940	13.400	13.630	13.630	564,983
2026-06-19	12.820	13.310	12.820	13.310	13.310	294,685
2026-06-18	12.900	13.360	12.760	12.990	12.990	452,124
2026-06-17	13.110	13.400	12.850	12.930	12.930	363,817
2026-06-16	13.240	13.590	12.850	13.110	13.110	695,200
2026-06-15	14.900	14.970	13.120	13.250	13.250	1,781,101
2026-06-12	13.950	15.200	13.800	14.650	14.650	1,821,384
2026-06-11	13.730	14.230	13.490	13.980	13.980	701,322
2026-06-10	14.170	14.390	13.660	13.730	13.730	734,150
2026-06-09	13.160	14.280	12.920	13.980	13.980	1,466,732
2026-06-08	13.460	13.890	13.060	13.210	13.210	784,514
2026-06-05	13.280	13.970	12.820	13.600	13.600	1,403,301
2026-06-03	13.200	14.500	12.500	13.440	13.440	3,137,739
2026-06-02	12.000	15.270	11.680	13.320	13.320	7,825,252
2026-06-01	10.600	12.000	10.600	12.000	12.000	5,846,242
2026-05-29	9.490	9.490	9.110	9.150	9.150	501,799
2026-05-28	9.130	9.500	9.070	9.450	9.450	550,203
2026-05-27	9.215	9.280	9.060	9.080	9.080	220,561
2026-05-26	9.300	9.335	9.180	9.215	9.215	155,782
2026-05-25	9.300	9.415	9.180	9.280	9.280	277,154
2026-05-22	9.500	9.510	9.215	9.300	9.300	270,567
2026-05-21	9.180	9.555	9.100	9.450	9.450	563,221
2026-05-20	9.200	9.235	8.950	9.100	9.100	183,047
2026-05-19	9.305	9.340	9.010	9.045	9.045	337,054
2026-05-18	9.030	9.290	8.860	9.160	9.160	789,478
2026-05-15	9.100	9.100	8.755	8.810	8.810	206,544
2026-05-14	8.800	9.110	8.680	9.020	9.020	214,863
2026-05-13	8.750	8.810	8.615	8.750	8.750	192,443
2026-05-12	9.070	9.070	8.700	8.710	8.710	273,834
2026-05-11	9.235	9.345	8.750	8.990	8.990	400,178
2026-05-08	9.400	9.400	9.000	9.115	9.115	588,628
2026-05-07	9.200	9.500	9.155	9.275	9.275	736,684
2026-05-06	9.200	9.270	8.900	9.120	9.120	636,540
2026-05-05	8.700	9.145	8.650	9.110	9.110	860,212
2026-05-04	8.210	8.590	8.200	8.590	8.590	459,599
2026-04-30	8.250	8.250	8.010	8.100	8.100	154,215

← NewerPage 2 of 21 · 1,251 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.