LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 14,910.00 | 15,240.00 | 14,710.00 | 14,740.00 | 13,362.83 | 2,105 |
| 2024-08-19 | 14,970.00 | 14,970.00 | 14,540.00 | 14,790.00 | 13,408.16 | 3,174 |
| 2024-08-16 | 14,510.00 | 15,060.00 | 14,420.00 | 14,930.00 | 13,535.08 | 6,140 |
| 2024-08-14 | 14,690.00 | 14,780.00 | 14,140.00 | 14,270.00 | 12,936.75 | 3,769 |
| 2024-08-13 | 14,890.00 | 14,890.00 | 14,510.00 | 14,630.00 | 13,263.11 | 1,892 |
| 2024-08-12 | 14,280.00 | 14,900.00 | 14,270.00 | 14,830.00 | 13,444.43 | 1,737 |
| 2024-08-09 | 14,610.00 | 14,750.00 | 14,080.00 | 14,170.00 | 12,846.09 | 2,797 |
| 2024-08-08 | 14,340.00 | 14,680.00 | 13,970.00 | 14,570.00 | 13,208.72 | 2,742 |
| 2024-08-07 | 14,450.00 | 14,630.00 | 13,980.00 | 14,310.00 | 12,973.01 | 3,966 |
| 2024-08-06 | 14,800.00 | 14,910.00 | 14,140.00 | 14,340.00 | 13,000.21 | 3,751 |
| 2024-08-05 | 14,350.00 | 14,670.00 | 14,050.00 | 14,580.00 | 13,217.78 | 4,572 |
| 2024-08-02 | 14,660.00 | 14,900.00 | 14,260.00 | 14,740.00 | 13,362.83 | 3,832 |
| 2024-08-01 | 15,300.00 | 15,300.00 | 14,710.00 | 14,750.00 | 13,371.90 | 2,992 |
| 2024-07-31 | 15,060.00 | 15,420.00 | 15,050.00 | 15,190.00 | 13,770.79 | 4,837 |
| 2024-07-30 | 15,260.00 | 15,470.00 | 14,920.00 | 14,920.00 | 13,526.02 | 3,777 |
| 2024-07-29 | 15,740.00 | 15,750.00 | 15,170.00 | 15,250.00 | 13,825.18 | 1,818 |
| 2024-07-26 | 15,710.00 | 15,770.00 | 15,420.00 | 15,550.00 | 14,097.16 | 3,116 |
| 2024-07-25 | 15,700.00 | 15,910.00 | 15,320.00 | 15,800.00 | 14,323.80 | 5,280 |
| 2024-07-24 | 16,160.00 | 16,280.00 | 15,880.00 | 15,980.00 | 14,486.98 | 2,979 |
| 2024-07-23 | 16,530.00 | 16,670.00 | 16,220.00 | 16,290.00 | 14,768.02 | 3,028 |
| 2024-07-22 | 16,420.00 | 16,760.00 | 16,420.00 | 16,580.00 | 15,030.92 | 984 |
| 2024-07-19 | 16,600.00 | 16,610.00 | 16,360.00 | 16,390.00 | 14,858.67 | 222 |
| 2024-07-18 | 16,400.00 | 16,810.00 | 16,160.00 | 16,700.00 | 15,139.71 | 3,861 |
| 2024-07-17 | 16,700.00 | 16,840.00 | 16,020.00 | 16,400.00 | 14,867.74 | 5,304 |
| 2024-07-16 | 17,320.00 | 17,320.00 | 16,700.00 | 16,700.00 | 15,139.71 | 4,613 |
| 2024-07-15 | 17,500.00 | 17,500.00 | 17,130.00 | 17,360.00 | 15,738.05 | 2,087 |
| 2024-07-12 | 17,070.00 | 17,500.00 | 16,900.00 | 17,480.00 | 15,846.83 | 3,505 |
| 2024-07-11 | 16,860.00 | 17,070.00 | 16,740.00 | 17,020.00 | 15,429.81 | 2,295 |
| 2024-07-10 | 17,060.00 | 17,090.00 | 16,740.00 | 16,860.00 | 15,284.76 | 2,428 |
| 2024-07-09 | 16,920.00 | 17,070.00 | 16,790.00 | 17,060.00 | 15,466.08 | 2,087 |
| 2024-07-08 | 16,810.00 | 16,950.00 | 16,710.00 | 16,930.00 | 15,348.22 | 1,123 |
| 2024-07-05 | 17,000.00 | 17,130.00 | 16,670.00 | 16,810.00 | 15,239.43 | 928 |
| 2024-07-04 | 16,690.00 | 16,980.00 | 16,570.00 | 16,980.00 | 15,393.55 | 1,228 |
| 2024-07-03 | 16,700.00 | 16,890.00 | 16,430.00 | 16,510.00 | 14,967.46 | 3,027 |
| 2024-07-02 | 16,960.00 | 17,070.00 | 16,550.00 | 16,700.00 | 15,139.71 | 2,735 |
| 2024-07-01 | 17,110.00 | 17,350.00 | 16,940.00 | 16,950.00 | 15,366.35 | 3,197 |
| 2024-06-28 | 17,250.00 | 17,250.00 | 16,960.00 | 17,090.00 | 15,493.27 | 2,791 |
| 2024-06-27 | 16,920.00 | 17,250.00 | 16,920.00 | 17,140.00 | 15,538.60 | 1,907 |
| 2024-06-26 | 16,980.00 | 17,180.00 | 16,810.00 | 17,050.00 | 15,457.01 | 2,879 |
| 2024-06-25 | 17,160.00 | 17,260.00 | 16,840.00 | 16,880.00 | 15,302.89 | 2,429 |
| 2024-06-24 | 16,810.00 | 17,310.00 | 16,800.00 | 17,110.00 | 15,511.40 | 2,327 |
| 2024-06-21 | 17,020.00 | 17,090.00 | 16,670.00 | 16,880.00 | 15,302.89 | 7,834 |
| 2024-06-20 | 17,110.00 | 17,130.00 | 16,870.00 | 16,990.00 | 15,402.62 | 1,854 |
| 2024-06-19 | 17,060.00 | 17,420.00 | 17,050.00 | 17,110.00 | 15,511.40 | 2,566 |
| 2024-06-18 | 17,290.00 | 17,620.00 | 16,970.00 | 17,100.00 | 15,502.34 | 4,167 |
| 2024-06-17 | 16,810.00 | 17,280.00 | 16,720.00 | 17,220.00 | 15,611.13 | 2,294 |
| 2024-06-14 | 17,000.00 | 17,150.00 | 16,540.00 | 16,680.00 | 15,121.58 | 4,871 |
| 2024-06-13 | 17,540.00 | 17,550.00 | 16,570.00 | 16,810.00 | 15,239.43 | 5,851 |
| 2024-06-12 | 17,340.00 | 17,850.00 | 17,340.00 | 17,760.00 | 16,100.67 | 3,188 |
| 2024-06-11 | 17,310.00 | 17,540.00 | 17,160.00 | 17,340.00 | 15,719.92 | 2,903 |
| 2024-06-10 | 17,490.00 | 17,510.00 | 17,250.00 | 17,400.00 | 15,774.31 | 2,224 |
| 2024-06-07 | 17,900.00 | 17,900.00 | 17,300.00 | 17,430.00 | 15,801.51 | 2,747 |
| 2024-06-06 | 17,400.00 | 17,880.00 | 17,250.00 | 17,800.00 | 16,136.94 | 2,912 |
| 2024-06-05 | 17,190.00 | 17,430.00 | 17,060.00 | 17,390.00 | 15,765.24 | 1,397 |
| 2024-06-04 | 17,200.00 | 17,370.00 | 17,140.00 | 17,170.00 | 15,565.80 | 1,439 |
| 2024-06-03 | 17,400.00 | 17,500.00 | 17,240.00 | 17,280.00 | 15,665.52 | 1,368 |
| 2024-05-31 | 17,130.00 | 17,500.00 | 16,810.00 | 17,340.00 | 15,719.92 | 6,393 |
| 2024-05-29 | 17,130.00 | 17,270.00 | 16,950.00 | 17,130.00 | 15,529.54 | 1,568 |
| 2024-05-28 | 17,270.00 | 17,570.00 | 16,980.00 | 17,140.00 | 15,538.60 | 1,816 |
| 2024-05-27 | 17,430.00 | 17,540.00 | 17,120.00 | 17,120.00 | 15,520.47 | 1,218 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 500.0000 PLN |
| 2026-04-22 | 400.0000 PLN |
| 2025-10-09 | 330.0000 PLN |
| 2025-04-22 | 330.0000 PLN |
| 2024-10-10 | 325.0000 PLN |
| 2024-04-22 | 285.0000 PLN |
| 2023-07-07 | 215.0000 PLN |
| 2022-05-27 | 175.0000 PLN |
| 2021-07-05 | 225.0000 PLN |
| 2019-06-17 | 60.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.