LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 18,150.00 | 18,980.00 | 18,050.00 | 18,900.00 | 16,815.41 | 10,606 |
| 2024-02-23 | 18,160.00 | 18,500.00 | 18,090.00 | 18,200.00 | 16,192.62 | 5,955 |
| 2024-02-22 | 17,330.00 | 18,220.00 | 17,300.00 | 18,120.00 | 16,121.45 | 10,757 |
| 2024-02-21 | 17,250.00 | 17,480.00 | 16,860.00 | 16,960.00 | 15,089.39 | 4,263 |
| 2024-02-20 | 16,800.00 | 17,270.00 | 16,650.00 | 17,130.00 | 15,240.64 | 5,041 |
| 2024-02-19 | 16,190.00 | 16,980.00 | 16,130.00 | 16,950.00 | 15,080.49 | 10,407 |
| 2024-02-16 | 15,900.00 | 16,280.00 | 15,900.00 | 16,180.00 | 14,395.42 | 2,347 |
| 2024-02-15 | 15,850.00 | 15,890.00 | 15,700.00 | 15,860.00 | 14,110.71 | 2,279 |
| 2024-02-14 | 15,960.00 | 16,090.00 | 15,530.00 | 15,720.00 | 13,986.15 | 3,802 |
| 2024-02-13 | 16,350.00 | 16,360.00 | 15,730.00 | 16,000.00 | 14,235.27 | 1,250 |
| 2024-02-12 | 16,150.00 | 16,470.00 | 15,950.00 | 16,350.00 | 14,546.67 | 2,151 |
| 2024-02-09 | 16,190.00 | 16,320.00 | 15,910.00 | 16,060.00 | 14,288.65 | 1,941 |
| 2024-02-08 | 16,300.00 | 16,470.00 | 15,940.00 | 16,110.00 | 14,333.14 | 10,542 |
| 2024-02-07 | 15,850.00 | 16,380.00 | 15,800.00 | 16,230.00 | 14,439.90 | 10,858 |
| 2024-02-06 | 15,500.00 | 15,930.00 | 15,250.00 | 15,760.00 | 14,021.74 | 6,434 |
| 2024-02-05 | 16,010.00 | 16,120.00 | 15,390.00 | 15,540.00 | 13,826.01 | 5,257 |
| 2024-02-02 | 15,750.00 | 16,250.00 | 15,710.00 | 16,010.00 | 14,244.17 | 6,115 |
| 2024-02-01 | 15,410.00 | 15,970.00 | 15,280.00 | 15,780.00 | 14,039.54 | 6,246 |
| 2024-01-31 | 15,330.00 | 15,680.00 | 15,220.00 | 15,570.00 | 13,852.70 | 9,238 |
| 2024-01-30 | 14,810.00 | 15,480.00 | 14,800.00 | 15,470.00 | 13,763.73 | 5,547 |
| 2024-01-29 | 14,990.00 | 15,180.00 | 14,600.00 | 14,800.00 | 13,167.63 | 4,721 |
| 2024-01-26 | 14,910.00 | 15,180.00 | 14,840.00 | 14,990.00 | 13,336.67 | 9,325 |
| 2024-01-25 | 15,130.00 | 15,240.00 | 14,940.00 | 15,000.00 | 13,345.57 | 7,905 |
| 2024-01-24 | 15,150.00 | 15,470.00 | 14,990.00 | 15,130.00 | 13,461.23 | 8,559 |
| 2024-01-23 | 15,350.00 | 15,390.00 | 15,020.00 | 15,070.00 | 13,407.85 | 6,253 |
| 2024-01-22 | 15,360.00 | 15,450.00 | 15,220.00 | 15,260.00 | 13,576.89 | 4,647 |
| 2024-01-19 | 15,290.00 | 15,510.00 | 15,190.00 | 15,210.00 | 13,532.41 | 3,970 |
| 2024-01-18 | 15,320.00 | 15,660.00 | 15,000.00 | 15,110.00 | 13,443.43 | 3,594 |
| 2024-01-17 | 15,230.00 | 15,290.00 | 15,000.00 | 15,160.00 | 13,487.92 | 5,694 |
| 2024-01-16 | 15,350.00 | 15,600.00 | 15,100.00 | 15,380.00 | 13,683.65 | 2,573 |
| 2024-01-15 | 16,060.00 | 16,200.00 | 15,450.00 | 15,500.00 | 13,790.42 | 2,193 |
| 2024-01-12 | 16,130.00 | 16,450.00 | 15,920.00 | 16,060.00 | 14,288.65 | 7,195 |
| 2024-01-11 | 15,930.00 | 16,340.00 | 15,820.00 | 16,000.00 | 14,235.27 | 5,504 |
| 2024-01-10 | 15,600.00 | 15,950.00 | 15,410.00 | 15,860.00 | 14,110.71 | 7,146 |
| 2024-01-09 | 15,150.00 | 15,470.00 | 15,090.00 | 15,400.00 | 13,701.45 | 13,283 |
| 2024-01-08 | 15,020.00 | 15,110.00 | 14,900.00 | 15,000.00 | 13,345.57 | 4,298 |
| 2024-01-05 | 15,190.00 | 15,190.00 | 14,920.00 | 15,090.00 | 13,425.64 | 3,986 |
| 2024-01-04 | 15,650.00 | 15,950.00 | 15,310.00 | 15,420.00 | 13,719.24 | 4,157 |
| 2024-01-03 | 15,630.00 | 15,690.00 | 15,190.00 | 15,530.00 | 13,817.11 | 4,230 |
| 2024-01-02 | 16,190.00 | 16,210.00 | 15,620.00 | 15,710.00 | 13,977.26 | 3,177 |
| 2023-12-29 | 16,280.00 | 16,330.00 | 16,050.00 | 16,190.00 | 14,404.32 | 1,745 |
| 2023-12-28 | 16,600.00 | 16,650.00 | 16,150.00 | 16,210.00 | 14,422.11 | 4,507 |
| 2023-12-27 | 16,540.00 | 16,720.00 | 16,440.00 | 16,600.00 | 14,769.09 | 1,856 |
| 2023-12-22 | 16,560.00 | 16,750.00 | 16,500.00 | 16,560.00 | 14,733.51 | 2,784 |
| 2023-12-21 | 16,500.00 | 16,820.00 | 16,480.00 | 16,670.00 | 14,831.37 | 4,256 |
| 2023-12-20 | 16,500.00 | 16,860.00 | 16,500.00 | 16,650.00 | 14,813.58 | 5,005 |
| 2023-12-19 | 16,280.00 | 16,770.00 | 16,050.00 | 16,530.00 | 14,706.81 | 3,903 |
| 2023-12-18 | 16,020.00 | 16,250.00 | 16,020.00 | 16,110.00 | 14,333.14 | 2,879 |
| 2023-12-15 | 16,110.00 | 16,750.00 | 15,880.00 | 15,980.00 | 14,217.48 | 14,958 |
| 2023-12-14 | 16,320.00 | 16,490.00 | 15,820.00 | 15,900.00 | 14,146.30 | 12,140 |
| 2023-12-13 | 16,270.00 | 16,930.00 | 16,260.00 | 16,730.00 | 14,884.76 | 3,844 |
| 2023-12-12 | 16,480.00 | 16,550.00 | 16,210.00 | 16,390.00 | 14,582.26 | 4,061 |
| 2023-12-11 | 16,270.00 | 16,500.00 | 16,240.00 | 16,360.00 | 14,555.57 | 2,070 |
| 2023-12-08 | 16,150.00 | 16,360.00 | 16,070.00 | 16,260.00 | 14,466.59 | 2,181 |
| 2023-12-07 | 16,310.00 | 16,320.00 | 15,930.00 | 16,120.00 | 14,342.04 | 2,638 |
| 2023-12-06 | 16,300.00 | 16,440.00 | 16,140.00 | 16,310.00 | 14,511.08 | 2,543 |
| 2023-12-05 | 15,590.00 | 16,380.00 | 15,590.00 | 16,300.00 | 14,502.18 | 5,064 |
| 2023-12-04 | 15,590.00 | 15,750.00 | 15,490.00 | 15,600.00 | 13,879.39 | 1,618 |
| 2023-12-01 | 14,940.00 | 15,620.00 | 14,940.00 | 15,590.00 | 13,870.49 | 4,814 |
| 2023-11-30 | 14,640.00 | 15,230.00 | 14,640.00 | 14,880.00 | 13,238.80 | 6,211 |
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.