LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 10.000 | 10.170 | 9.845 | 9.900 | 9.900 | 357,119 |
| 2025-10-29 | 9.950 | 10.040 | 9.780 | 9.950 | 9.950 | 358,467 |
| 2025-10-28 | 9.980 | 10.070 | 9.810 | 9.820 | 9.820 | 338,412 |
| 2025-10-27 | 9.860 | 9.980 | 9.510 | 9.925 | 9.925 | 988,753 |
| 2025-10-24 | 10.630 | 10.650 | 9.780 | 9.900 | 9.900 | 1,026,158 |
| 2025-10-23 | 10.490 | 10.590 | 10.410 | 10.590 | 10.590 | 196,424 |
| 2025-10-22 | 10.600 | 10.990 | 10.370 | 10.400 | 10.400 | 568,534 |
| 2025-10-21 | 10.490 | 10.670 | 10.340 | 10.450 | 10.450 | 471,634 |
| 2025-10-20 | 10.450 | 10.670 | 10.380 | 10.490 | 10.490 | 446,907 |
| 2025-10-17 | 10.600 | 10.600 | 10.120 | 10.420 | 10.420 | 582,039 |
| 2025-10-16 | 10.880 | 10.910 | 10.540 | 10.630 | 10.630 | 337,898 |
| 2025-10-15 | 11.100 | 11.290 | 10.840 | 10.910 | 10.910 | 342,262 |
| 2025-10-14 | 11.200 | 11.300 | 10.810 | 11.070 | 11.070 | 450,715 |
| 2025-10-13 | 11.510 | 11.680 | 11.170 | 11.300 | 11.300 | 538,303 |
| 2025-10-10 | 11.750 | 11.800 | 11.410 | 11.540 | 11.540 | 515,066 |
| 2025-10-09 | 12.000 | 12.240 | 11.610 | 11.760 | 11.760 | 809,978 |
| 2025-10-08 | 11.100 | 12.160 | 11.040 | 11.990 | 11.990 | 2,092,816 |
| 2025-10-07 | 11.300 | 11.300 | 10.880 | 11.140 | 11.140 | 377,903 |
| 2025-10-06 | 11.200 | 11.430 | 11.110 | 11.220 | 11.220 | 423,002 |
| 2025-10-03 | 11.190 | 11.460 | 11.000 | 11.150 | 11.150 | 739,258 |
| 2025-10-02 | 10.600 | 11.200 | 10.540 | 11.200 | 11.200 | 1,437,819 |
| 2025-10-01 | 10.240 | 10.530 | 10.100 | 10.480 | 10.480 | 423,898 |
| 2025-09-30 | 10.000 | 10.420 | 9.830 | 10.240 | 10.240 | 400,231 |
| 2025-09-29 | 10.100 | 10.250 | 9.900 | 10.010 | 10.010 | 264,901 |
| 2025-09-26 | 10.170 | 10.170 | 9.820 | 10.150 | 10.150 | 330,066 |
| 2025-09-25 | 10.500 | 10.700 | 9.925 | 9.950 | 9.950 | 798,135 |
| 2025-09-24 | 10.450 | 10.540 | 10.010 | 10.440 | 10.440 | 453,228 |
| 2025-09-23 | 10.500 | 10.590 | 10.250 | 10.400 | 10.400 | 339,140 |
| 2025-09-22 | 10.560 | 10.980 | 10.200 | 10.390 | 10.390 | 614,752 |
| 2025-09-19 | 10.210 | 10.640 | 10.120 | 10.560 | 10.560 | 619,746 |
| 2025-09-18 | 10.600 | 10.950 | 10.330 | 10.350 | 10.350 | 1,066,060 |
| 2025-09-17 | 11.250 | 11.470 | 10.610 | 10.880 | 10.880 | 1,336,448 |
| 2025-09-16 | 10.790 | 11.590 | 10.510 | 11.210 | 11.210 | 1,769,175 |
| 2025-09-15 | 10.800 | 10.930 | 10.350 | 10.790 | 10.790 | 903,470 |
| 2025-09-12 | 10.120 | 10.760 | 10.070 | 10.570 | 10.570 | 1,788,665 |
| 2025-09-11 | 9.425 | 10.080 | 9.280 | 10.060 | 10.060 | 2,142,695 |
| 2025-09-10 | 9.115 | 9.800 | 9.050 | 9.415 | 9.415 | 3,299,488 |
| 2025-09-09 | 9.010 | 9.010 | 8.730 | 8.860 | 8.860 | 387,833 |
| 2025-09-08 | 8.900 | 9.040 | 8.810 | 9.030 | 9.030 | 262,249 |
| 2025-09-05 | 8.840 | 9.080 | 8.840 | 8.895 | 8.895 | 173,643 |
| 2025-09-04 | 8.930 | 9.000 | 8.830 | 8.840 | 8.840 | 168,486 |
| 2025-09-03 | 9.090 | 9.095 | 8.910 | 8.930 | 8.930 | 174,229 |
| 2025-09-02 | 8.800 | 9.090 | 8.800 | 8.995 | 8.995 | 385,635 |
| 2025-09-01 | 8.800 | 8.950 | 8.720 | 8.720 | 8.720 | 139,917 |
| 2025-08-29 | 8.810 | 8.930 | 8.740 | 8.880 | 8.880 | 117,377 |
| 2025-08-28 | 8.900 | 9.020 | 8.720 | 8.805 | 8.805 | 163,375 |
| 2025-08-27 | 8.900 | 9.090 | 8.710 | 8.845 | 8.845 | 298,397 |
| 2025-08-26 | 9.080 | 9.205 | 8.860 | 8.860 | 8.860 | 304,298 |
| 2025-08-25 | 8.660 | 9.070 | 8.585 | 9.000 | 9.000 | 524,033 |
| 2025-08-22 | 8.670 | 8.735 | 8.580 | 8.635 | 8.635 | 163,193 |
| 2025-08-21 | 8.605 | 8.820 | 8.575 | 8.670 | 8.670 | 240,054 |
| 2025-08-20 | 8.630 | 8.770 | 8.530 | 8.740 | 8.740 | 246,295 |
| 2025-08-19 | 9.090 | 9.090 | 8.660 | 8.660 | 8.660 | 528,067 |
| 2025-08-18 | 8.550 | 9.190 | 8.450 | 9.180 | 9.180 | 719,543 |
| 2025-08-14 | 8.600 | 8.600 | 8.405 | 8.450 | 8.450 | 150,059 |
| 2025-08-13 | 8.485 | 8.655 | 8.415 | 8.550 | 8.550 | 215,923 |
| 2025-08-12 | 8.520 | 8.680 | 8.400 | 8.480 | 8.480 | 258,286 |
| 2025-08-11 | 8.890 | 8.890 | 8.405 | 8.520 | 8.520 | 662,369 |
| 2025-08-08 | 9.035 | 9.080 | 8.800 | 8.880 | 8.880 | 337,406 |
| 2025-08-07 | 9.590 | 9.680 | 8.900 | 8.900 | 8.900 | 928,717 |
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.