LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 3.170 | 3.190 | 2.615 | 2.755 | 2.755 | 4,902,536 |
| 2022-03-28 | 3.180 | 3.275 | 3.140 | 3.170 | 3.170 | 951,781 |
| 2022-03-25 | 3.170 | 3.275 | 3.105 | 3.190 | 3.190 | 1,716,755 |
| 2022-03-24 | 3.140 | 3.275 | 3.080 | 3.080 | 3.080 | 1,166,826 |
| 2022-03-23 | 3.185 | 3.300 | 3.070 | 3.135 | 3.135 | 1,233,961 |
| 2022-03-22 | 3.350 | 3.450 | 3.190 | 3.200 | 3.200 | 2,129,402 |
| 2022-03-21 | 3.170 | 3.470 | 3.105 | 3.370 | 3.370 | 3,509,610 |
| 2022-03-18 | 3.140 | 3.285 | 3.060 | 3.180 | 3.180 | 4,008,525 |
| 2022-03-17 | 2.800 | 3.180 | 2.715 | 3.100 | 3.100 | 3,826,967 |
| 2022-03-16 | 3.000 | 3.085 | 2.810 | 2.810 | 2.810 | 2,044,800 |
| 2022-03-15 | 3.155 | 3.310 | 3.010 | 3.040 | 3.040 | 2,341,868 |
| 2022-03-14 | 3.105 | 3.340 | 3.050 | 3.125 | 3.125 | 4,037,353 |
| 2022-03-11 | 3.300 | 3.435 | 2.970 | 3.050 | 3.050 | 8,340,184 |
| 2022-03-10 | 2.720 | 3.230 | 2.635 | 3.210 | 3.210 | 8,919,578 |
| 2022-03-09 | 2.830 | 3.240 | 2.505 | 2.720 | 2.720 | 12,224,682 |
| 2022-03-08 | 3.490 | 3.580 | 2.850 | 2.875 | 2.875 | 8,638,913 |
| 2022-03-07 | 3.915 | 4.200 | 3.150 | 3.500 | 3.500 | 9,862,070 |
| 2022-03-04 | 3.900 | 4.570 | 3.490 | 3.700 | 3.700 | 9,391,133 |
| 2022-03-03 | 5.000 | 5.000 | 3.485 | 4.180 | 4.180 | 22,634,188 |
| 2022-03-02 | 3.300 | 4.500 | 3.280 | 4.500 | 4.500 | 7,645,946 |
| 2022-03-01 | 2.300 | 3.000 | 2.250 | 3.000 | 3.000 | 16,808,978 |
| 2022-02-28 | 1.820 | 2.150 | 1.818 | 2.095 | 2.095 | 8,430,934 |
| 2022-02-25 | 1.900 | 1.990 | 1.502 | 1.592 | 1.592 | 8,537,527 |
| 2022-02-24 | 1.050 | 1.950 | 0.984 | 1.840 | 1.840 | 9,688,454 |
| 2022-02-23 | 1.120 | 1.126 | 1.092 | 1.110 | 1.110 | 209,822 |
| 2022-02-22 | 1.074 | 1.104 | 1.072 | 1.102 | 1.102 | 125,622 |
| 2022-02-21 | 1.118 | 1.128 | 1.074 | 1.102 | 1.102 | 145,966 |
| 2022-02-18 | 1.094 | 1.118 | 1.088 | 1.102 | 1.102 | 98,484 |
| 2022-02-17 | 1.116 | 1.120 | 1.080 | 1.110 | 1.110 | 118,686 |
| 2022-02-16 | 1.136 | 1.138 | 1.112 | 1.120 | 1.120 | 78,265 |
| 2022-02-15 | 1.110 | 1.140 | 1.110 | 1.132 | 1.132 | 96,764 |
| 2022-02-14 | 1.120 | 1.146 | 1.102 | 1.128 | 1.128 | 152,108 |
| 2022-02-11 | 1.134 | 1.150 | 1.130 | 1.148 | 1.148 | 60,652 |
| 2022-02-10 | 1.152 | 1.152 | 1.130 | 1.150 | 1.150 | 62,781 |
| 2022-02-09 | 1.150 | 1.154 | 1.122 | 1.152 | 1.152 | 87,255 |
| 2022-02-08 | 1.128 | 1.150 | 1.128 | 1.148 | 1.148 | 62,059 |
| 2022-02-07 | 1.142 | 1.144 | 1.122 | 1.142 | 1.142 | 59,850 |
| 2022-02-04 | 1.148 | 1.150 | 1.126 | 1.138 | 1.138 | 71,399 |
| 2022-02-03 | 1.152 | 1.154 | 1.130 | 1.146 | 1.146 | 52,748 |
| 2022-02-02 | 1.164 | 1.164 | 1.140 | 1.152 | 1.152 | 82,177 |
| 2022-02-01 | 1.160 | 1.174 | 1.142 | 1.162 | 1.162 | 146,178 |
| 2022-01-31 | 1.138 | 1.176 | 1.136 | 1.172 | 1.172 | 143,940 |
| 2022-01-28 | 1.136 | 1.158 | 1.120 | 1.140 | 1.140 | 55,701 |
| 2022-01-27 | 1.104 | 1.134 | 1.100 | 1.134 | 1.134 | 125,805 |
| 2022-01-26 | 1.120 | 1.128 | 1.058 | 1.118 | 1.118 | 453,625 |
| 2022-01-25 | 1.110 | 1.136 | 1.110 | 1.120 | 1.120 | 138,815 |
| 2022-01-24 | 1.158 | 1.168 | 1.110 | 1.112 | 1.112 | 226,989 |
| 2022-01-21 | 1.192 | 1.210 | 1.158 | 1.168 | 1.168 | 255,564 |
| 2022-01-20 | 1.156 | 1.250 | 1.140 | 1.206 | 1.206 | 680,129 |
| 2022-01-19 | 1.170 | 1.170 | 1.140 | 1.164 | 1.164 | 159,192 |
| 2022-01-18 | 1.186 | 1.200 | 1.160 | 1.172 | 1.172 | 279,772 |
| 2022-01-17 | 1.128 | 1.208 | 1.128 | 1.182 | 1.182 | 806,580 |
| 2022-01-14 | 1.128 | 1.140 | 1.116 | 1.130 | 1.130 | 89,873 |
| 2022-01-13 | 1.132 | 1.140 | 1.124 | 1.138 | 1.138 | 89,585 |
| 2022-01-12 | 1.130 | 1.140 | 1.120 | 1.138 | 1.138 | 102,804 |
| 2022-01-11 | 1.114 | 1.136 | 1.092 | 1.134 | 1.134 | 164,420 |
| 2022-01-10 | 1.136 | 1.146 | 1.082 | 1.116 | 1.116 | 203,951 |
| 2022-01-07 | 1.140 | 1.146 | 1.120 | 1.136 | 1.136 | 71,099 |
| 2022-01-05 | 1.126 | 1.144 | 1.112 | 1.138 | 1.138 | 176,725 |
| 2022-01-04 | 1.090 | 1.146 | 1.080 | 1.128 | 1.128 | 268,108 |
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.