LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.010 | 8.240 | 8.010 | 8.200 | 8.200 | 210,579 |
| 2026-04-28 | 8.190 | 8.195 | 8.000 | 8.010 | 8.010 | 197,709 |
| 2026-04-27 | 8.070 | 8.140 | 7.870 | 8.000 | 8.000 | 286,831 |
| 2026-04-24 | 8.200 | 8.200 | 8.000 | 8.070 | 8.070 | 229,052 |
| 2026-04-23 | 8.195 | 8.240 | 8.000 | 8.040 | 8.040 | 341,805 |
| 2026-04-22 | 8.300 | 8.360 | 8.080 | 8.200 | 8.200 | 260,333 |
| 2026-04-21 | 8.395 | 8.395 | 8.220 | 8.250 | 8.250 | 255,830 |
| 2026-04-20 | 8.600 | 8.655 | 8.250 | 8.300 | 8.300 | 575,573 |
| 2026-04-17 | 8.590 | 8.660 | 8.500 | 8.560 | 8.560 | 288,759 |
| 2026-04-16 | 8.650 | 8.735 | 8.550 | 8.610 | 8.610 | 220,779 |
| 2026-04-15 | 8.665 | 8.675 | 8.510 | 8.575 | 8.575 | 272,835 |
| 2026-04-14 | 8.800 | 8.810 | 8.615 | 8.665 | 8.665 | 279,242 |
| 2026-04-13 | 8.740 | 8.830 | 8.710 | 8.780 | 8.780 | 250,645 |
| 2026-04-10 | 8.710 | 8.810 | 8.600 | 8.730 | 8.730 | 252,393 |
| 2026-04-09 | 8.780 | 8.840 | 8.700 | 8.710 | 8.710 | 135,577 |
| 2026-04-08 | 8.870 | 8.870 | 8.690 | 8.780 | 8.780 | 404,381 |
| 2026-04-07 | 8.820 | 8.900 | 8.565 | 8.620 | 8.620 | 251,228 |
| 2026-04-02 | 8.600 | 8.845 | 8.560 | 8.800 | 8.800 | 249,374 |
| 2026-04-01 | 8.780 | 8.845 | 8.500 | 8.700 | 8.700 | 556,742 |
| 2026-03-31 | 8.680 | 8.915 | 8.480 | 8.690 | 8.690 | 589,450 |
| 2026-03-30 | 8.750 | 8.945 | 8.395 | 8.490 | 8.490 | 423,052 |
| 2026-03-27 | 9.135 | 9.140 | 8.780 | 8.780 | 8.780 | 366,478 |
| 2026-03-26 | 9.320 | 9.320 | 9.050 | 9.145 | 9.145 | 194,872 |
| 2026-03-25 | 9.320 | 9.365 | 9.120 | 9.320 | 9.320 | 299,525 |
| 2026-03-24 | 9.300 | 9.360 | 9.120 | 9.220 | 9.220 | 169,731 |
| 2026-03-23 | 9.300 | 9.480 | 8.850 | 9.355 | 9.355 | 563,546 |
| 2026-03-20 | 9.340 | 9.460 | 9.220 | 9.345 | 9.345 | 278,970 |
| 2026-03-19 | 9.780 | 9.780 | 9.330 | 9.460 | 9.460 | 472,355 |
| 2026-03-18 | 9.850 | 10.150 | 9.770 | 9.800 | 9.800 | 683,573 |
| 2026-03-17 | 9.580 | 9.850 | 9.420 | 9.780 | 9.780 | 458,504 |
| 2026-03-16 | 9.190 | 9.540 | 9.110 | 9.470 | 9.470 | 283,724 |
| 2026-03-13 | 9.200 | 9.400 | 9.070 | 9.190 | 9.190 | 410,102 |
| 2026-03-12 | 9.435 | 9.455 | 9.205 | 9.450 | 9.450 | 204,747 |
| 2026-03-11 | 9.500 | 9.640 | 9.380 | 9.400 | 9.400 | 287,743 |
| 2026-03-10 | 9.600 | 9.680 | 9.360 | 9.540 | 9.540 | 370,390 |
| 2026-03-09 | 9.380 | 9.580 | 9.045 | 9.570 | 9.570 | 525,783 |
| 2026-03-06 | 9.340 | 9.585 | 9.215 | 9.370 | 9.370 | 373,502 |
| 2026-03-05 | 9.445 | 9.445 | 9.230 | 9.250 | 9.250 | 252,761 |
| 2026-03-04 | 9.070 | 9.550 | 9.050 | 9.360 | 9.360 | 488,379 |
| 2026-03-03 | 10.000 | 10.100 | 9.195 | 9.200 | 9.200 | 1,096,756 |
| 2026-03-02 | 9.795 | 10.180 | 9.725 | 9.880 | 9.880 | 1,362,116 |
| 2026-02-27 | 9.490 | 9.695 | 9.380 | 9.590 | 9.590 | 580,217 |
| 2026-02-26 | 9.450 | 9.530 | 9.265 | 9.300 | 9.300 | 259,931 |
| 2026-02-25 | 9.400 | 9.475 | 9.205 | 9.335 | 9.335 | 229,380 |
| 2026-02-24 | 9.600 | 9.675 | 9.135 | 9.315 | 9.315 | 448,886 |
| 2026-02-23 | 9.460 | 9.650 | 9.385 | 9.515 | 9.515 | 572,055 |
| 2026-02-20 | 9.300 | 9.725 | 9.300 | 9.400 | 9.400 | 833,511 |
| 2026-02-19 | 9.345 | 9.460 | 9.185 | 9.300 | 9.300 | 409,059 |
| 2026-02-18 | 8.990 | 9.340 | 8.915 | 9.280 | 9.280 | 541,559 |
| 2026-02-17 | 9.030 | 9.030 | 8.760 | 8.870 | 8.870 | 254,260 |
| 2026-02-16 | 9.150 | 9.270 | 8.980 | 9.010 | 9.010 | 269,034 |
| 2026-02-13 | 9.100 | 9.275 | 8.950 | 9.085 | 9.085 | 332,176 |
| 2026-02-12 | 9.200 | 9.200 | 8.910 | 8.990 | 8.990 | 331,521 |
| 2026-02-11 | 8.840 | 9.320 | 8.705 | 9.200 | 9.200 | 739,023 |
| 2026-02-10 | 8.940 | 8.950 | 8.690 | 8.840 | 8.840 | 381,970 |
| 2026-02-09 | 8.550 | 8.860 | 8.360 | 8.850 | 8.850 | 376,548 |
| 2026-02-06 | 8.330 | 8.500 | 8.230 | 8.500 | 8.500 | 168,992 |
| 2026-02-05 | 8.410 | 8.480 | 8.230 | 8.285 | 8.285 | 393,447 |
| 2026-02-04 | 8.575 | 8.600 | 8.400 | 8.410 | 8.410 | 198,264 |
| 2026-02-03 | 8.565 | 8.865 | 8.450 | 8.570 | 8.570 | 333,111 |
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.