LUBAWA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.490 | 4.490 | 4.360 | 4.410 | 4.410 | 220,933 |
| 2024-11-13 | 4.452 | 4.520 | 4.366 | 4.476 | 4.476 | 251,391 |
| 2024-11-12 | 4.420 | 4.520 | 4.322 | 4.450 | 4.450 | 594,549 |
| 2024-11-08 | 4.430 | 4.440 | 4.350 | 4.396 | 4.396 | 254,188 |
| 2024-11-07 | 4.440 | 4.490 | 4.362 | 4.380 | 4.380 | 441,858 |
| 2024-11-06 | 4.330 | 4.540 | 4.212 | 4.438 | 4.438 | 1,563,027 |
| 2024-11-05 | 4.278 | 4.390 | 4.228 | 4.268 | 4.268 | 517,527 |
| 2024-11-04 | 4.100 | 4.320 | 4.100 | 4.276 | 4.276 | 607,400 |
| 2024-10-31 | 4.080 | 4.150 | 4.020 | 4.100 | 4.100 | 318,100 |
| 2024-10-30 | 4.150 | 4.190 | 4.022 | 4.114 | 4.114 | 378,882 |
| 2024-10-29 | 4.130 | 4.340 | 4.038 | 4.130 | 4.130 | 1,117,637 |
| 2024-10-28 | 3.990 | 4.150 | 3.940 | 4.130 | 4.130 | 511,985 |
| 2024-10-25 | 4.050 | 4.050 | 3.958 | 3.966 | 3.966 | 503,325 |
| 2024-10-24 | 3.688 | 4.098 | 3.662 | 4.050 | 4.050 | 1,491,609 |
| 2024-10-23 | 3.710 | 3.710 | 3.652 | 3.686 | 3.686 | 64,419 |
| 2024-10-22 | 3.686 | 3.710 | 3.660 | 3.700 | 3.700 | 67,786 |
| 2024-10-21 | 3.700 | 3.748 | 3.680 | 3.686 | 3.686 | 142,337 |
| 2024-10-18 | 3.690 | 3.716 | 3.650 | 3.690 | 3.690 | 115,125 |
| 2024-10-17 | 3.774 | 3.774 | 3.654 | 3.670 | 3.670 | 168,944 |
| 2024-10-16 | 3.728 | 3.798 | 3.710 | 3.710 | 3.710 | 224,692 |
| 2024-10-15 | 3.766 | 3.798 | 3.730 | 3.730 | 3.730 | 137,842 |
| 2024-10-14 | 3.830 | 3.830 | 3.744 | 3.766 | 3.766 | 150,832 |
| 2024-10-11 | 3.780 | 3.860 | 3.760 | 3.808 | 3.808 | 104,165 |
| 2024-10-10 | 3.800 | 3.860 | 3.750 | 3.780 | 3.780 | 397,687 |
| 2024-10-09 | 3.878 | 3.908 | 3.800 | 3.846 | 3.846 | 143,726 |
| 2024-10-08 | 3.900 | 3.904 | 3.814 | 3.836 | 3.836 | 243,206 |
| 2024-10-07 | 4.038 | 4.038 | 3.882 | 3.904 | 3.904 | 285,439 |
| 2024-10-04 | 3.902 | 4.030 | 3.852 | 4.006 | 4.006 | 344,114 |
| 2024-10-03 | 3.970 | 3.988 | 3.882 | 3.902 | 3.902 | 257,481 |
| 2024-10-02 | 3.798 | 3.960 | 3.770 | 3.960 | 3.960 | 603,927 |
| 2024-10-01 | 3.744 | 3.900 | 3.702 | 3.798 | 3.798 | 294,197 |
| 2024-09-30 | 3.800 | 3.840 | 3.740 | 3.744 | 3.744 | 193,579 |
| 2024-09-27 | 3.870 | 3.930 | 3.800 | 3.820 | 3.820 | 409,513 |
| 2024-09-26 | 3.900 | 3.940 | 3.800 | 3.820 | 3.820 | 248,534 |
| 2024-09-25 | 3.830 | 3.886 | 3.800 | 3.840 | 3.840 | 217,949 |
| 2024-09-24 | 3.766 | 3.876 | 3.734 | 3.836 | 3.836 | 245,872 |
| 2024-09-23 | 3.848 | 3.848 | 3.750 | 3.762 | 3.762 | 166,230 |
| 2024-09-20 | 3.876 | 3.878 | 3.810 | 3.848 | 3.848 | 205,132 |
| 2024-09-19 | 3.900 | 3.900 | 3.820 | 3.878 | 3.878 | 206,196 |
| 2024-09-18 | 3.862 | 3.920 | 3.824 | 3.898 | 3.898 | 144,573 |
| 2024-09-17 | 3.930 | 3.946 | 3.850 | 3.886 | 3.886 | 180,871 |
| 2024-09-16 | 3.906 | 3.948 | 3.850 | 3.938 | 3.938 | 208,036 |
| 2024-09-13 | 3.850 | 3.940 | 3.808 | 3.880 | 3.880 | 283,628 |
| 2024-09-12 | 3.830 | 3.908 | 3.714 | 3.800 | 3.800 | 324,470 |
| 2024-09-11 | 3.890 | 3.916 | 3.762 | 3.774 | 3.774 | 261,388 |
| 2024-09-10 | 3.902 | 3.960 | 3.836 | 3.880 | 3.880 | 152,354 |
| 2024-09-09 | 3.920 | 3.944 | 3.850 | 3.892 | 3.892 | 424,756 |
| 2024-09-06 | 3.950 | 4.088 | 3.890 | 3.890 | 3.890 | 545,611 |
| 2024-09-05 | 4.050 | 4.182 | 3.902 | 3.970 | 3.970 | 625,316 |
| 2024-09-04 | 4.120 | 4.170 | 4.000 | 4.040 | 4.040 | 701,169 |
| 2024-09-03 | 4.400 | 4.440 | 4.140 | 4.170 | 4.170 | 990,725 |
| 2024-09-02 | 4.250 | 4.286 | 4.118 | 4.286 | 4.286 | 443,223 |
| 2024-08-30 | 4.060 | 4.260 | 4.060 | 4.238 | 4.238 | 834,866 |
| 2024-08-29 | 3.896 | 4.100 | 3.852 | 4.084 | 4.084 | 792,487 |
| 2024-08-28 | 3.850 | 3.950 | 3.800 | 3.896 | 3.896 | 358,845 |
| 2024-08-27 | 3.820 | 3.840 | 3.760 | 3.830 | 3.830 | 94,473 |
| 2024-08-26 | 3.860 | 3.860 | 3.750 | 3.820 | 3.820 | 157,005 |
| 2024-08-23 | 3.644 | 3.860 | 3.622 | 3.848 | 3.848 | 273,381 |
| 2024-08-22 | 3.772 | 3.824 | 3.620 | 3.680 | 3.680 | 225,813 |
| 2024-08-21 | 3.790 | 3.826 | 3.750 | 3.772 | 3.772 | 76,658 |
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.