Lena Lighting S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	4.550	4.630	4.480	4.520	3.639	6,584
2022-03-30	4.500	4.550	4.350	4.550	3.663	6,465
2022-03-29	4.440	4.550	4.440	4.550	3.663	4,200
2022-03-28	4.500	4.520	4.400	4.520	3.639	10,494
2022-03-25	4.320	4.440	4.260	4.440	3.575	13,013
2022-03-24	4.230	4.340	4.230	4.320	3.478	14,755
2022-03-23	4.100	4.240	4.100	4.220	3.398	32,502
2022-03-22	4.200	4.290	4.000	4.100	3.301	51,229
2022-03-21	4.300	4.390	4.240	4.240	3.414	5,695
2022-03-18	4.440	4.440	4.220	4.400	3.543	7,060
2022-03-17	4.290	4.480	4.290	4.440	3.575	13,548
2022-03-16	4.280	4.300	4.180	4.250	3.422	5,313
2022-03-15	4.250	4.280	4.180	4.270	3.438	2,779
2022-03-14	4.280	4.280	4.160	4.280	3.446	3,352
2022-03-11	4.200	4.310	4.160	4.240	3.414	4,865
2022-03-10	4.150	4.280	4.110	4.110	3.309	7,893
2022-03-09	4.090	4.150	4.090	4.150	3.341	4,249
2022-03-08	4.040	4.110	4.000	4.090	3.293	30,383
2022-03-07	4.000	4.160	4.000	4.100	3.301	11,209
2022-03-04	4.200	4.280	4.140	4.220	3.398	3,802
2022-03-03	4.150	4.220	4.150	4.220	3.398	2,168
2022-03-02	4.300	4.300	4.120	4.150	3.341	9,565
2022-03-01	4.240	4.310	4.240	4.240	3.414	3,780
2022-02-28	4.230	4.240	4.110	4.240	3.414	6,089
2022-02-25	4.130	4.290	4.100	4.230	3.406	16,214
2022-02-24	4.200	4.320	3.980	4.170	3.358	45,986
2022-02-23	4.300	4.320	4.240	4.240	3.414	3,075
2022-02-22	4.300	4.360	4.220	4.360	3.510	10,085
2022-02-21	4.300	4.380	4.180	4.380	3.527	12,880
2022-02-18	4.400	4.480	4.320	4.320	3.478	4,268
2022-02-17	4.400	4.400	4.320	4.330	3.486	1,550
2022-02-16	4.400	4.400	4.360	4.360	3.510	2,788
2022-02-15	4.360	4.480	4.360	4.480	3.607	2,971
2022-02-14	4.370	4.370	4.320	4.330	3.486	4,652
2022-02-11	4.490	4.490	4.360	4.460	3.591	2,038
2022-02-10	4.480	4.480	4.400	4.400	3.543	2,198
2022-02-09	4.490	4.490	4.410	4.410	3.551	1,119
2022-02-08	4.430	4.450	4.400	4.450	3.583	4,230
2022-02-07	4.480	4.490	4.350	4.430	3.567	4,738
2022-02-04	4.450	4.520	4.400	4.400	3.543	4,745
2022-02-03	4.410	4.490	4.400	4.400	3.543	2,080
2022-02-02	4.400	4.410	4.350	4.410	3.551	1,627
2022-02-01	4.410	4.410	4.380	4.400	3.543	1,101
2022-01-31	4.570	4.570	4.290	4.350	3.502	8,778
2022-01-28	4.280	4.600	4.280	4.550	3.663	26,095
2022-01-27	4.300	4.370	4.280	4.330	3.486	1,900
2022-01-26	4.300	4.370	4.300	4.370	3.519	2,088
2022-01-25	4.260	4.350	4.100	4.340	3.494	12,641
2022-01-24	4.440	4.440	4.280	4.280	3.446	14,387
2022-01-21	4.480	4.480	4.350	4.400	3.543	2,627
2022-01-20	4.420	4.490	4.360	4.450	3.583	6,409
2022-01-19	4.380	4.420	4.360	4.420	3.559	4,041
2022-01-18	4.450	4.450	4.390	4.390	3.535	3,580
2022-01-17	4.400	4.400	4.350	4.400	3.543	6,272
2022-01-14	4.450	4.450	4.350	4.370	3.519	11,233
2022-01-13	4.400	4.450	4.400	4.450	3.583	7,535
2022-01-12	4.340	4.450	4.330	4.400	3.543	5,442
2022-01-11	4.350	4.350	4.300	4.340	3.494	7,750
2022-01-10	4.400	4.400	4.300	4.350	3.502	13,874
2022-01-07	4.400	4.400	4.350	4.400	3.543	2,824

← NewerPage 20 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1000 PLN
2025-06-20	0.1000 PLN
2024-07-04	0.2000 PLN
2023-06-26	0.2000 PLN
2022-06-14	0.1000 PLN
2021-06-11	0.3000 PLN
2020-06-12	0.0600 PLN
2019-05-23	0.3000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.