LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.250 | 5.500 | 5.160 | 5.400 | 5.400 | 829,210 |
| 2025-02-13 | 5.630 | 5.630 | 5.110 | 5.330 | 5.330 | 2,001,573 |
| 2025-02-12 | 5.705 | 5.790 | 5.590 | 5.650 | 5.650 | 331,326 |
| 2025-02-11 | 5.620 | 5.860 | 5.600 | 5.700 | 5.700 | 939,277 |
| 2025-02-10 | 5.590 | 5.650 | 5.430 | 5.620 | 5.620 | 452,621 |
| 2025-02-07 | 5.760 | 5.840 | 5.590 | 5.590 | 5.590 | 554,266 |
| 2025-02-06 | 5.400 | 5.750 | 5.385 | 5.750 | 5.750 | 774,903 |
| 2025-02-05 | 5.465 | 5.525 | 5.350 | 5.440 | 5.440 | 336,296 |
| 2025-02-04 | 5.440 | 5.490 | 5.085 | 5.460 | 5.460 | 366,758 |
| 2025-02-03 | 5.340 | 5.515 | 5.330 | 5.420 | 5.420 | 527,967 |
| 2025-01-31 | 5.580 | 5.600 | 5.470 | 5.570 | 5.570 | 282,973 |
| 2025-01-30 | 5.595 | 5.750 | 5.410 | 5.580 | 5.580 | 710,787 |
| 2025-01-29 | 5.370 | 5.670 | 5.360 | 5.595 | 5.595 | 702,529 |
| 2025-01-28 | 5.300 | 5.430 | 5.210 | 5.370 | 5.370 | 643,060 |
| 2025-01-27 | 5.375 | 5.375 | 5.200 | 5.310 | 5.310 | 285,176 |
| 2025-01-24 | 5.240 | 5.395 | 5.180 | 5.375 | 5.375 | 333,287 |
| 2025-01-23 | 5.275 | 5.420 | 5.100 | 5.180 | 5.180 | 618,018 |
| 2025-01-22 | 5.120 | 5.435 | 5.120 | 5.300 | 5.300 | 1,234,494 |
| 2025-01-21 | 5.090 | 5.135 | 4.992 | 5.075 | 5.075 | 523,069 |
| 2025-01-20 | 4.950 | 5.130 | 4.938 | 5.080 | 5.080 | 862,483 |
| 2025-01-17 | 4.888 | 4.958 | 4.800 | 4.902 | 4.902 | 427,088 |
| 2025-01-16 | 4.770 | 4.918 | 4.680 | 4.880 | 4.880 | 601,225 |
| 2025-01-15 | 4.576 | 4.776 | 4.520 | 4.740 | 4.740 | 337,065 |
| 2025-01-14 | 4.600 | 4.660 | 4.532 | 4.576 | 4.576 | 153,204 |
| 2025-01-13 | 4.650 | 4.690 | 4.520 | 4.590 | 4.590 | 364,641 |
| 2025-01-10 | 4.720 | 4.752 | 4.622 | 4.690 | 4.690 | 244,375 |
| 2025-01-09 | 4.680 | 4.738 | 4.648 | 4.720 | 4.720 | 206,278 |
| 2025-01-08 | 4.700 | 4.770 | 4.600 | 4.620 | 4.620 | 367,648 |
| 2025-01-07 | 4.640 | 4.814 | 4.640 | 4.690 | 4.690 | 678,821 |
| 2025-01-03 | 4.540 | 4.720 | 4.528 | 4.610 | 4.610 | 684,855 |
| 2025-01-02 | 4.436 | 4.548 | 4.378 | 4.546 | 4.546 | 369,946 |
| 2024-12-30 | 4.396 | 4.396 | 4.314 | 4.378 | 4.378 | 125,320 |
| 2024-12-27 | 4.382 | 4.450 | 4.310 | 4.360 | 4.360 | 129,911 |
| 2024-12-23 | 4.430 | 4.470 | 4.300 | 4.380 | 4.380 | 357,340 |
| 2024-12-20 | 4.490 | 4.528 | 4.352 | 4.420 | 4.420 | 263,500 |
| 2024-12-19 | 4.350 | 4.546 | 4.300 | 4.518 | 4.518 | 529,632 |
| 2024-12-18 | 4.296 | 4.376 | 4.250 | 4.330 | 4.330 | 446,271 |
| 2024-12-17 | 4.210 | 4.314 | 4.210 | 4.298 | 4.298 | 401,193 |
| 2024-12-16 | 4.310 | 4.350 | 4.202 | 4.224 | 4.224 | 259,831 |
| 2024-12-13 | 4.212 | 4.358 | 4.212 | 4.310 | 4.310 | 301,999 |
| 2024-12-12 | 4.270 | 4.280 | 4.212 | 4.252 | 4.252 | 77,340 |
| 2024-12-11 | 4.300 | 4.310 | 4.216 | 4.250 | 4.250 | 142,382 |
| 2024-12-10 | 4.230 | 4.380 | 4.200 | 4.310 | 4.310 | 226,209 |
| 2024-12-09 | 4.344 | 4.404 | 4.262 | 4.296 | 4.296 | 129,880 |
| 2024-12-06 | 4.268 | 4.384 | 4.220 | 4.318 | 4.318 | 209,875 |
| 2024-12-05 | 4.260 | 4.294 | 4.222 | 4.238 | 4.238 | 99,609 |
| 2024-12-04 | 4.348 | 4.348 | 4.260 | 4.296 | 4.296 | 134,101 |
| 2024-12-03 | 4.200 | 4.352 | 4.200 | 4.308 | 4.308 | 308,575 |
| 2024-12-02 | 4.190 | 4.270 | 4.178 | 4.232 | 4.232 | 159,433 |
| 2024-11-29 | 4.210 | 4.260 | 4.070 | 4.190 | 4.190 | 420,057 |
| 2024-11-28 | 4.594 | 4.620 | 4.200 | 4.204 | 4.204 | 1,015,500 |
| 2024-11-27 | 4.544 | 4.596 | 4.502 | 4.520 | 4.520 | 101,011 |
| 2024-11-26 | 4.546 | 4.546 | 4.480 | 4.544 | 4.544 | 156,636 |
| 2024-11-25 | 4.464 | 4.590 | 4.450 | 4.546 | 4.546 | 212,657 |
| 2024-11-22 | 4.502 | 4.550 | 4.414 | 4.464 | 4.464 | 253,870 |
| 2024-11-21 | 4.480 | 4.568 | 4.464 | 4.490 | 4.490 | 202,211 |
| 2024-11-20 | 4.600 | 4.630 | 4.500 | 4.502 | 4.502 | 200,437 |
| 2024-11-19 | 4.660 | 4.690 | 4.400 | 4.600 | 4.600 | 1,128,539 |
| 2024-11-18 | 4.380 | 4.700 | 4.372 | 4.690 | 4.690 | 1,520,718 |
| 2024-11-15 | 4.360 | 4.450 | 4.330 | 4.370 | 4.370 | 243,732 |
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.