LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.090 | 1.146 | 1.080 | 1.128 | 1.128 | 268,108 |
| 2022-01-03 | 1.084 | 1.094 | 1.066 | 1.084 | 1.084 | 111,684 |
| 2021-12-30 | 1.084 | 1.096 | 1.050 | 1.084 | 1.084 | 145,326 |
| 2021-12-29 | 1.026 | 1.084 | 1.026 | 1.078 | 1.078 | 200,534 |
| 2021-12-28 | 1.058 | 1.066 | 1.022 | 1.030 | 1.030 | 403,874 |
| 2021-12-27 | 1.074 | 1.084 | 1.032 | 1.058 | 1.058 | 236,190 |
| 2021-12-23 | 1.060 | 1.078 | 1.050 | 1.068 | 1.068 | 160,452 |
| 2021-12-22 | 1.090 | 1.096 | 1.050 | 1.076 | 1.076 | 201,890 |
| 2021-12-21 | 1.060 | 1.124 | 1.032 | 1.076 | 1.076 | 538,051 |
| 2021-12-20 | 1.086 | 1.086 | 1.040 | 1.062 | 1.062 | 240,653 |
| 2021-12-17 | 1.098 | 1.118 | 1.072 | 1.090 | 1.090 | 287,448 |
| 2021-12-16 | 1.100 | 1.120 | 1.082 | 1.108 | 1.108 | 100,805 |
| 2021-12-15 | 1.100 | 1.110 | 1.078 | 1.090 | 1.090 | 167,158 |
| 2021-12-14 | 1.124 | 1.126 | 1.094 | 1.118 | 1.118 | 163,186 |
| 2021-12-13 | 1.134 | 1.134 | 1.116 | 1.124 | 1.124 | 60,188 |
| 2021-12-10 | 1.130 | 1.134 | 1.120 | 1.134 | 1.134 | 136,719 |
| 2021-12-09 | 1.116 | 1.130 | 1.114 | 1.130 | 1.130 | 147,770 |
| 2021-12-08 | 1.120 | 1.124 | 1.110 | 1.122 | 1.122 | 52,828 |
| 2021-12-07 | 1.124 | 1.124 | 1.090 | 1.120 | 1.120 | 86,600 |
| 2021-12-06 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 153,848 |
| 2021-12-03 | 1.122 | 1.134 | 1.100 | 1.130 | 1.130 | 174,613 |
| 2021-12-02 | 1.136 | 1.138 | 1.120 | 1.134 | 1.134 | 59,718 |
| 2021-12-01 | 1.142 | 1.148 | 1.112 | 1.140 | 1.140 | 138,929 |
| 2021-11-30 | 1.130 | 1.148 | 1.110 | 1.120 | 1.120 | 110,612 |
| 2021-11-29 | 1.110 | 1.134 | 1.098 | 1.130 | 1.130 | 131,263 |
| 2021-11-26 | 1.100 | 1.120 | 1.100 | 1.114 | 1.114 | 359,137 |
| 2021-11-25 | 1.158 | 1.168 | 1.128 | 1.140 | 1.140 | 76,091 |
| 2021-11-24 | 1.128 | 1.150 | 1.126 | 1.150 | 1.150 | 104,016 |
| 2021-11-23 | 1.174 | 1.174 | 1.082 | 1.148 | 1.148 | 222,978 |
| 2021-11-22 | 1.182 | 1.188 | 1.150 | 1.174 | 1.174 | 105,731 |
| 2021-11-19 | 1.206 | 1.212 | 1.162 | 1.184 | 1.184 | 187,853 |
| 2021-11-18 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 143,317 |
| 2021-11-17 | 1.184 | 1.200 | 1.160 | 1.194 | 1.194 | 166,773 |
| 2021-11-16 | 1.200 | 1.200 | 1.164 | 1.188 | 1.188 | 112,074 |
| 2021-11-15 | 1.202 | 1.236 | 1.180 | 1.206 | 1.206 | 124,328 |
| 2021-11-12 | 1.240 | 1.240 | 1.190 | 1.228 | 1.228 | 208,806 |
| 2021-11-10 | 1.270 | 1.274 | 1.250 | 1.250 | 1.250 | 140,943 |
| 2021-11-09 | 1.270 | 1.280 | 1.252 | 1.272 | 1.272 | 109,159 |
| 2021-11-08 | 1.272 | 1.276 | 1.256 | 1.272 | 1.272 | 68,293 |
| 2021-11-05 | 1.270 | 1.280 | 1.250 | 1.272 | 1.272 | 128,424 |
| 2021-11-04 | 1.252 | 1.272 | 1.240 | 1.270 | 1.270 | 166,592 |
| 2021-11-03 | 1.250 | 1.270 | 1.248 | 1.248 | 1.248 | 210,726 |
| 2021-11-02 | 1.248 | 1.260 | 1.232 | 1.260 | 1.260 | 147,941 |
| 2021-10-29 | 1.234 | 1.250 | 1.216 | 1.248 | 1.248 | 215,319 |
| 2021-10-28 | 1.242 | 1.244 | 1.216 | 1.234 | 1.234 | 82,543 |
| 2021-10-27 | 1.244 | 1.244 | 1.220 | 1.240 | 1.240 | 101,886 |
| 2021-10-26 | 1.204 | 1.246 | 1.202 | 1.242 | 1.242 | 208,440 |
| 2021-10-25 | 1.226 | 1.226 | 1.194 | 1.202 | 1.202 | 90,507 |
| 2021-10-22 | 1.226 | 1.230 | 1.194 | 1.226 | 1.226 | 93,018 |
| 2021-10-21 | 1.214 | 1.230 | 1.196 | 1.226 | 1.226 | 125,559 |
| 2021-10-20 | 1.196 | 1.230 | 1.180 | 1.230 | 1.230 | 169,010 |
| 2021-10-19 | 1.216 | 1.218 | 1.180 | 1.198 | 1.198 | 93,007 |
| 2021-10-18 | 1.200 | 1.218 | 1.172 | 1.218 | 1.218 | 153,970 |
| 2021-10-15 | 1.208 | 1.210 | 1.170 | 1.200 | 1.200 | 170,346 |
| 2021-10-14 | 1.200 | 1.208 | 1.192 | 1.208 | 1.208 | 98,500 |
← NewerPage 21 of 21 · 1,255 trading days
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.