LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.590 | 9.680 | 8.900 | 8.900 | 8.900 | 928,717 |
| 2025-08-06 | 9.120 | 9.585 | 8.960 | 9.475 | 9.475 | 1,147,995 |
| 2025-08-05 | 8.775 | 9.145 | 8.650 | 9.030 | 9.030 | 529,594 |
| 2025-08-04 | 8.620 | 8.820 | 8.600 | 8.675 | 8.675 | 176,638 |
| 2025-08-01 | 8.900 | 8.925 | 8.530 | 8.580 | 8.580 | 290,494 |
| 2025-07-31 | 8.990 | 9.045 | 8.860 | 8.925 | 8.925 | 147,072 |
| 2025-07-30 | 8.925 | 9.085 | 8.850 | 8.985 | 8.985 | 151,339 |
| 2025-07-29 | 9.070 | 9.150 | 8.910 | 8.930 | 8.930 | 210,795 |
| 2025-07-28 | 9.240 | 9.325 | 9.040 | 9.070 | 9.070 | 198,558 |
| 2025-07-25 | 9.340 | 9.400 | 9.125 | 9.180 | 9.180 | 149,754 |
| 2025-07-24 | 9.020 | 9.435 | 8.940 | 9.340 | 9.340 | 337,253 |
| 2025-07-23 | 9.050 | 9.120 | 8.930 | 9.000 | 9.000 | 251,371 |
| 2025-07-22 | 9.170 | 9.170 | 8.900 | 9.060 | 9.060 | 416,870 |
| 2025-07-21 | 9.280 | 9.345 | 9.165 | 9.240 | 9.240 | 132,748 |
| 2025-07-18 | 9.375 | 9.375 | 9.160 | 9.300 | 9.300 | 260,342 |
| 2025-07-17 | 9.300 | 9.400 | 9.190 | 9.350 | 9.350 | 337,741 |
| 2025-07-16 | 8.955 | 9.315 | 8.920 | 9.200 | 9.200 | 681,531 |
| 2025-07-15 | 8.885 | 8.910 | 8.700 | 8.910 | 8.910 | 252,287 |
| 2025-07-14 | 8.805 | 8.910 | 8.700 | 8.810 | 8.810 | 239,137 |
| 2025-07-11 | 8.830 | 8.835 | 8.710 | 8.760 | 8.760 | 203,766 |
| 2025-07-10 | 8.900 | 9.020 | 8.720 | 8.835 | 8.835 | 228,337 |
| 2025-07-09 | 8.710 | 9.070 | 8.650 | 8.850 | 8.850 | 536,256 |
| 2025-07-08 | 8.550 | 8.760 | 8.500 | 8.700 | 8.700 | 245,128 |
| 2025-07-07 | 8.690 | 8.730 | 8.270 | 8.550 | 8.550 | 290,091 |
| 2025-07-04 | 8.600 | 8.840 | 8.490 | 8.660 | 8.660 | 291,261 |
| 2025-07-03 | 8.440 | 8.650 | 8.415 | 8.620 | 8.620 | 330,284 |
| 2025-07-02 | 8.625 | 8.795 | 8.380 | 8.460 | 8.460 | 481,149 |
| 2025-07-01 | 9.050 | 9.050 | 8.610 | 8.610 | 8.610 | 801,114 |
| 2025-06-30 | 9.180 | 9.225 | 9.010 | 9.060 | 9.060 | 271,733 |
| 2025-06-27 | 9.360 | 9.450 | 9.085 | 9.160 | 9.160 | 258,991 |
| 2025-06-26 | 9.185 | 9.435 | 9.160 | 9.360 | 9.360 | 314,179 |
| 2025-06-25 | 9.300 | 9.380 | 9.120 | 9.150 | 9.150 | 365,110 |
| 2025-06-24 | 9.555 | 9.560 | 9.110 | 9.300 | 9.300 | 444,882 |
| 2025-06-23 | 9.750 | 10.140 | 9.510 | 9.550 | 9.550 | 894,174 |
| 2025-06-20 | 9.175 | 9.750 | 9.175 | 9.590 | 9.590 | 690,817 |
| 2025-06-18 | 9.160 | 9.370 | 8.510 | 9.010 | 9.010 | 1,666,203 |
| 2025-06-17 | 9.530 | 9.580 | 9.020 | 9.250 | 9.250 | 789,209 |
| 2025-06-16 | 9.900 | 10.370 | 9.380 | 9.470 | 9.470 | 1,113,292 |
| 2025-06-13 | 9.235 | 9.850 | 9.175 | 9.850 | 9.850 | 1,142,129 |
| 2025-06-12 | 9.310 | 9.370 | 9.130 | 9.255 | 9.255 | 328,341 |
| 2025-06-11 | 8.855 | 9.400 | 8.845 | 9.275 | 9.275 | 466,762 |
| 2025-06-10 | 8.970 | 9.070 | 8.820 | 8.915 | 8.915 | 222,523 |
| 2025-06-09 | 9.000 | 9.085 | 8.750 | 8.950 | 8.950 | 314,419 |
| 2025-06-06 | 9.340 | 9.370 | 8.910 | 9.000 | 9.000 | 447,713 |
| 2025-06-05 | 9.140 | 9.450 | 9.050 | 9.200 | 9.200 | 534,965 |
| 2025-06-04 | 8.570 | 9.150 | 8.515 | 9.045 | 9.045 | 720,587 |
| 2025-06-03 | 8.240 | 8.600 | 8.240 | 8.545 | 8.545 | 681,862 |
| 2025-06-02 | 8.520 | 8.655 | 8.220 | 8.240 | 8.240 | 666,558 |
| 2025-05-30 | 8.660 | 8.820 | 8.535 | 8.670 | 8.670 | 341,091 |
| 2025-05-29 | 9.200 | 9.200 | 8.715 | 8.750 | 8.750 | 797,676 |
| 2025-05-28 | 9.290 | 9.340 | 9.205 | 9.270 | 9.270 | 298,636 |
| 2025-05-27 | 9.390 | 9.535 | 9.200 | 9.240 | 9.240 | 517,772 |
| 2025-05-26 | 8.700 | 9.910 | 8.660 | 9.300 | 9.300 | 1,509,879 |
| 2025-05-23 | 9.000 | 9.175 | 8.625 | 8.700 | 8.700 | 761,108 |
| 2025-05-22 | 8.520 | 8.880 | 8.410 | 8.680 | 8.680 | 617,590 |
| 2025-05-21 | 8.410 | 8.820 | 8.375 | 8.650 | 8.650 | 1,232,132 |
| 2025-05-20 | 9.400 | 9.475 | 8.610 | 8.610 | 8.610 | 2,059,737 |
| 2025-05-19 | 9.560 | 9.850 | 9.225 | 9.480 | 9.480 | 1,061,339 |
| 2025-05-16 | 10.100 | 10.200 | 9.955 | 10.100 | 10.100 | 441,711 |
| 2025-05-15 | 10.140 | 10.300 | 9.780 | 10.180 | 10.180 | 686,750 |
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.