LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 8.570 | 8.570 | 8.350 | 8.495 | 8.495 | 317,783 |
| 2026-01-30 | 8.690 | 8.730 | 8.500 | 8.570 | 8.570 | 412,570 |
| 2026-01-29 | 8.760 | 8.840 | 8.620 | 8.700 | 8.700 | 387,937 |
| 2026-01-28 | 8.980 | 9.150 | 8.610 | 8.760 | 8.760 | 889,463 |
| 2026-01-27 | 8.250 | 8.920 | 8.245 | 8.825 | 8.825 | 859,513 |
| 2026-01-26 | 8.325 | 8.370 | 8.120 | 8.250 | 8.250 | 275,571 |
| 2026-01-23 | 8.440 | 8.475 | 8.300 | 8.325 | 8.325 | 211,789 |
| 2026-01-22 | 8.470 | 8.475 | 8.330 | 8.430 | 8.430 | 269,709 |
| 2026-01-21 | 8.495 | 8.495 | 8.170 | 8.330 | 8.330 | 357,765 |
| 2026-01-20 | 8.310 | 8.470 | 8.255 | 8.450 | 8.450 | 335,712 |
| 2026-01-19 | 8.265 | 8.335 | 8.250 | 8.310 | 8.310 | 101,960 |
| 2026-01-16 | 8.310 | 8.350 | 8.220 | 8.240 | 8.240 | 158,064 |
| 2026-01-15 | 8.165 | 8.345 | 8.050 | 8.300 | 8.300 | 342,782 |
| 2026-01-14 | 8.135 | 8.235 | 8.065 | 8.100 | 8.100 | 264,185 |
| 2026-01-13 | 8.345 | 8.400 | 8.125 | 8.130 | 8.130 | 284,865 |
| 2026-01-12 | 8.500 | 8.635 | 8.130 | 8.255 | 8.255 | 662,160 |
| 2026-01-09 | 8.400 | 8.500 | 8.250 | 8.430 | 8.430 | 420,650 |
| 2026-01-08 | 8.300 | 8.540 | 8.220 | 8.315 | 8.315 | 491,340 |
| 2026-01-07 | 8.400 | 8.460 | 8.175 | 8.245 | 8.245 | 409,119 |
| 2026-01-05 | 8.260 | 8.520 | 8.225 | 8.315 | 8.315 | 695,901 |
| 2026-01-02 | 8.020 | 8.160 | 7.920 | 8.030 | 8.030 | 499,102 |
| 2025-12-30 | 7.495 | 8.080 | 7.495 | 8.020 | 8.020 | 860,347 |
| 2025-12-29 | 7.400 | 7.500 | 7.230 | 7.480 | 7.480 | 485,917 |
| 2025-12-23 | 7.370 | 7.590 | 7.280 | 7.400 | 7.400 | 979,783 |
| 2025-12-22 | 7.400 | 7.480 | 7.160 | 7.390 | 7.390 | 844,076 |
| 2025-12-19 | 7.500 | 7.820 | 7.350 | 7.350 | 7.350 | 939,340 |
| 2025-12-18 | 7.500 | 7.550 | 7.405 | 7.500 | 7.500 | 503,720 |
| 2025-12-17 | 7.560 | 7.610 | 7.250 | 7.490 | 7.490 | 979,850 |
| 2025-12-16 | 7.790 | 7.850 | 7.410 | 7.560 | 7.560 | 1,149,408 |
| 2025-12-15 | 8.430 | 8.480 | 7.650 | 7.740 | 7.740 | 2,323,308 |
| 2025-12-12 | 8.665 | 8.715 | 8.460 | 8.580 | 8.580 | 475,293 |
| 2025-12-11 | 8.600 | 8.700 | 8.515 | 8.620 | 8.620 | 485,832 |
| 2025-12-10 | 8.930 | 8.965 | 8.600 | 8.700 | 8.700 | 418,161 |
| 2025-12-09 | 8.800 | 8.975 | 8.695 | 8.920 | 8.920 | 290,332 |
| 2025-12-08 | 9.000 | 9.190 | 8.685 | 8.765 | 8.765 | 240,953 |
| 2025-12-05 | 8.880 | 8.990 | 8.785 | 8.855 | 8.855 | 194,607 |
| 2025-12-04 | 9.005 | 9.105 | 8.820 | 8.870 | 8.870 | 188,639 |
| 2025-12-03 | 9.225 | 9.520 | 8.940 | 9.090 | 9.090 | 296,900 |
| 2025-12-02 | 9.505 | 9.505 | 9.150 | 9.230 | 9.230 | 289,000 |
| 2025-12-01 | 9.400 | 9.580 | 9.250 | 9.470 | 9.470 | 318,418 |
| 2025-11-28 | 9.350 | 9.455 | 9.210 | 9.400 | 9.400 | 224,727 |
| 2025-11-27 | 9.200 | 9.395 | 9.100 | 9.190 | 9.190 | 239,251 |
| 2025-11-26 | 8.820 | 9.300 | 8.820 | 9.240 | 9.240 | 639,759 |
| 2025-11-25 | 8.540 | 8.800 | 8.520 | 8.790 | 8.790 | 532,896 |
| 2025-11-24 | 9.200 | 9.200 | 8.320 | 8.600 | 8.600 | 1,341,690 |
| 2025-11-21 | 9.350 | 9.420 | 9.190 | 9.210 | 9.210 | 272,380 |
| 2025-11-20 | 9.720 | 9.790 | 9.370 | 9.660 | 9.660 | 189,386 |
| 2025-11-19 | 9.280 | 9.480 | 9.240 | 9.460 | 9.460 | 178,067 |
| 2025-11-18 | 9.640 | 9.795 | 9.120 | 9.300 | 9.300 | 432,777 |
| 2025-11-17 | 9.700 | 9.835 | 9.655 | 9.680 | 9.680 | 108,793 |
| 2025-11-14 | 9.790 | 9.790 | 9.540 | 9.730 | 9.730 | 268,761 |
| 2025-11-13 | 9.840 | 9.930 | 9.790 | 9.790 | 9.790 | 167,088 |
| 2025-11-12 | 10.190 | 10.190 | 9.800 | 9.840 | 9.840 | 239,422 |
| 2025-11-10 | 9.800 | 10.100 | 9.760 | 10.030 | 10.030 | 201,295 |
| 2025-11-07 | 10.340 | 10.340 | 9.855 | 9.905 | 9.905 | 313,940 |
| 2025-11-06 | 10.250 | 10.480 | 10.190 | 10.280 | 10.280 | 258,551 |
| 2025-11-05 | 10.550 | 10.560 | 10.120 | 10.210 | 10.210 | 401,241 |
| 2025-11-04 | 10.460 | 10.650 | 10.300 | 10.520 | 10.520 | 409,891 |
| 2025-11-03 | 9.915 | 10.300 | 9.815 | 10.210 | 10.210 | 419,115 |
| 2025-10-31 | 10.020 | 10.080 | 9.790 | 9.915 | 9.915 | 237,181 |
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.