LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 17,070.00 | 17,440.00 | 16,810.00 | 17,400.00 | 15,774.31 | 1,789 |
| 2024-05-23 | 17,240.00 | 17,390.00 | 17,070.00 | 17,120.00 | 15,520.47 | 1,655 |
| 2024-05-22 | 17,400.00 | 17,400.00 | 16,930.00 | 17,270.00 | 15,656.46 | 2,546 |
| 2024-05-21 | 17,450.00 | 17,530.00 | 17,110.00 | 17,400.00 | 15,774.31 | 2,591 |
| 2024-05-20 | 17,680.00 | 17,850.00 | 17,410.00 | 17,450.00 | 15,819.64 | 2,995 |
| 2024-05-17 | 17,500.00 | 17,760.00 | 17,410.00 | 17,720.00 | 16,064.41 | 2,818 |
| 2024-05-16 | 17,850.00 | 17,970.00 | 17,460.00 | 17,590.00 | 15,946.56 | 106 |
| 2024-05-15 | 17,430.00 | 17,880.00 | 17,400.00 | 17,800.00 | 16,136.94 | 3,304 |
| 2024-05-14 | 17,300.00 | 17,400.00 | 17,050.00 | 17,400.00 | 15,774.31 | 2,231 |
| 2024-05-13 | 17,000.00 | 17,400.00 | 16,860.00 | 17,260.00 | 15,647.39 | 1,601 |
| 2024-05-10 | 17,260.00 | 17,390.00 | 16,930.00 | 16,960.00 | 15,375.42 | 3,491 |
| 2024-05-09 | 16,650.00 | 17,190.00 | 16,650.00 | 17,190.00 | 15,583.93 | 4,072 |
| 2024-05-08 | 16,420.00 | 16,620.00 | 16,400.00 | 16,610.00 | 15,058.12 | 2,938 |
| 2024-05-07 | 16,400.00 | 16,620.00 | 16,210.00 | 16,350.00 | 14,822.41 | 2,644 |
| 2024-05-06 | 15,870.00 | 16,560.00 | 15,800.00 | 16,530.00 | 14,985.59 | 5,867 |
| 2024-05-02 | 15,760.00 | 15,880.00 | 15,620.00 | 15,700.00 | 14,233.14 | 2,295 |
| 2024-04-30 | 15,830.00 | 16,040.00 | 15,610.00 | 15,730.00 | 14,260.34 | 3,071 |
| 2024-04-29 | 15,410.00 | 15,860.00 | 15,400.00 | 15,840.00 | 14,360.06 | 3,446 |
| 2024-04-26 | 15,200.00 | 15,650.00 | 15,180.00 | 15,550.00 | 14,097.16 | 2,916 |
| 2024-04-25 | 15,360.00 | 15,400.00 | 14,820.00 | 15,050.00 | 13,643.87 | 4,296 |
| 2024-04-24 | 15,400.00 | 15,560.00 | 15,210.00 | 15,210.00 | 13,788.92 | 4,244 |
| 2024-04-23 | 16,040.00 | 16,100.00 | 15,340.00 | 15,350.00 | 13,915.84 | 4,342 |
| 2024-04-22 | 15,410.00 | 15,970.00 | 15,310.00 | 15,970.00 | 14,477.91 | 3,784 |
| 2024-04-19 | 15,400.00 | 15,500.00 | 15,260.00 | 15,320.00 | 13,630.27 | 2,796 |
| 2024-04-18 | 15,230.00 | 15,600.00 | 15,120.00 | 15,590.00 | 13,870.49 | 3,532 |
| 2024-04-17 | 15,200.00 | 15,540.00 | 15,090.00 | 15,170.00 | 13,496.82 | 3,598 |
| 2024-04-16 | 15,690.00 | 15,880.00 | 15,080.00 | 15,230.00 | 13,550.20 | 4,472 |
| 2024-04-15 | 15,950.00 | 16,190.00 | 15,700.00 | 15,830.00 | 14,084.02 | 3,460 |
| 2024-04-12 | 15,820.00 | 16,270.00 | 15,820.00 | 15,920.00 | 14,164.10 | 4,513 |
| 2024-04-11 | 15,670.00 | 15,800.00 | 15,480.00 | 15,790.00 | 14,048.43 | 2,764 |
| 2024-04-10 | 15,270.00 | 15,760.00 | 15,200.00 | 15,600.00 | 13,879.39 | 5,698 |
| 2024-04-09 | 15,400.00 | 15,530.00 | 15,070.00 | 15,110.00 | 13,443.43 | 3,191 |
| 2024-04-08 | 15,030.00 | 15,400.00 | 14,980.00 | 15,340.00 | 13,648.07 | 3,800 |
| 2024-04-05 | 15,030.00 | 15,040.00 | 14,770.00 | 14,960.00 | 13,309.98 | 4,771 |
| 2024-04-04 | 14,900.00 | 15,260.00 | 14,620.00 | 15,200.00 | 13,523.51 | 5,459 |
| 2024-04-03 | 15,250.00 | 15,470.00 | 14,950.00 | 14,970.00 | 13,318.88 | 5,459 |
| 2024-04-02 | 15,480.00 | 15,740.00 | 15,180.00 | 15,180.00 | 13,505.71 | 4,336 |
| 2024-03-28 | 15,300.00 | 15,860.00 | 15,150.00 | 15,300.00 | 13,612.48 | 9,364 |
| 2024-03-27 | 14,380.00 | 15,250.00 | 14,180.00 | 15,070.00 | 13,407.85 | 10,916 |
| 2024-03-26 | 13,800.00 | 14,450.00 | 13,730.00 | 14,100.00 | 12,544.83 | 9,784 |
| 2024-03-25 | 13,900.00 | 14,050.00 | 13,520.00 | 13,660.00 | 12,153.36 | 6,529 |
| 2024-03-22 | 14,200.00 | 14,540.00 | 13,810.00 | 13,880.00 | 12,349.10 | 9,323 |
| 2024-03-21 | 14,160.00 | 14,230.00 | 13,800.00 | 14,140.00 | 12,580.42 | 9,279 |
| 2024-03-20 | 13,510.00 | 14,160.00 | 13,510.00 | 13,730.00 | 12,215.64 | 11,917 |
| 2024-03-19 | 14,170.00 | 14,400.00 | 13,100.00 | 13,450.00 | 11,966.53 | 20,992 |
| 2024-03-18 | 12,400.00 | 15,530.00 | 11,800.00 | 13,800.00 | 12,277.92 | 76,798 |
| 2024-03-15 | 14,300.00 | 15,300.00 | 10,910.00 | 11,450.00 | 10,187.12 | 96,509 |
| 2024-03-14 | 17,960.00 | 18,090.00 | 17,450.00 | 17,830.00 | 15,863.43 | 8,200 |
| 2024-03-13 | 18,000.00 | 18,200.00 | 17,760.00 | 18,030.00 | 16,041.37 | 5,755 |
| 2024-03-12 | 17,800.00 | 18,050.00 | 17,510.00 | 18,000.00 | 16,014.68 | 7,370 |
| 2024-03-11 | 17,500.00 | 17,940.00 | 17,430.00 | 17,680.00 | 15,729.98 | 3,118 |
| 2024-03-08 | 17,700.00 | 17,800.00 | 17,200.00 | 17,660.00 | 15,712.18 | 4,924 |
| 2024-03-07 | 17,350.00 | 17,780.00 | 17,250.00 | 17,580.00 | 15,641.00 | 5,163 |
| 2024-03-06 | 17,550.00 | 17,810.00 | 17,350.00 | 17,600.00 | 15,658.80 | 5,335 |
| 2024-03-05 | 17,700.00 | 17,950.00 | 17,550.00 | 17,790.00 | 15,827.84 | 3,596 |
| 2024-03-04 | 18,150.00 | 18,330.00 | 17,770.00 | 17,880.00 | 15,907.92 | 7,885 |
| 2024-03-01 | 18,120.00 | 18,200.00 | 17,660.00 | 17,910.00 | 15,934.61 | 4,164 |
| 2024-02-29 | 18,480.00 | 18,550.00 | 17,760.00 | 17,940.00 | 15,961.30 | 4,930 |
| 2024-02-28 | 18,800.00 | 18,800.00 | 17,880.00 | 18,230.00 | 16,219.31 | 6,669 |
| 2024-02-27 | 18,950.00 | 18,950.00 | 18,520.00 | 18,810.00 | 16,735.34 | 4,763 |
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.