LPP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	14,840.00	14,980.00	14,520.00	14,600.00	12,989.69	4,826
2023-11-28	14,880.00	15,000.00	14,790.00	14,970.00	13,318.88	2,917
2023-11-27	15,000.00	15,140.00	14,790.00	14,940.00	13,292.18	2,855
2023-11-24	14,990.00	15,060.00	14,750.00	15,000.00	13,345.57	3,734
2023-11-23	15,050.00	15,290.00	14,820.00	14,850.00	13,212.11	2,189
2023-11-22	14,490.00	15,130.00	14,460.00	15,110.00	13,443.43	2,879
2023-11-21	14,850.00	14,980.00	14,250.00	14,570.00	12,962.99	3,660
2023-11-20	15,230.00	15,320.00	14,820.00	14,880.00	13,238.80	1,541
2023-11-17	15,210.00	15,330.00	15,010.00	15,250.00	13,567.99	3,213
2023-11-16	14,830.00	15,350.00	14,830.00	15,210.00	13,532.41	5,104
2023-11-15	14,700.00	14,900.00	14,410.00	14,890.00	13,247.70	3,964
2023-11-14	13,840.00	14,900.00	13,820.00	14,790.00	13,158.73	5,214
2023-11-13	13,810.00	14,010.00	13,710.00	13,730.00	12,215.64	1,346
2023-11-10	14,150.00	14,150.00	13,820.00	13,950.00	12,411.38	2,940
2023-11-09	13,530.00	14,140.00	13,450.00	14,140.00	12,580.42	4,150
2023-11-08	13,420.00	13,600.00	13,360.00	13,450.00	11,966.53	2,255
2023-11-07	14,000.00	14,000.00	13,350.00	13,550.00	12,055.50	4,222
2023-11-06	13,980.00	14,070.00	13,900.00	13,960.00	12,420.27	3,405
2023-11-03	13,750.00	13,940.00	13,570.00	13,900.00	12,366.89	4,510
2023-11-02	13,600.00	13,880.00	13,600.00	13,750.00	12,233.44	5,434
2023-10-31	13,470.00	13,740.00	13,320.00	13,560.00	12,064.39	4,343
2023-10-30	12,910.00	13,440.00	12,770.00	13,340.00	11,868.66	3,830
2023-10-27	12,740.00	12,940.00	12,650.00	12,810.00	11,397.11	2,479
2023-10-26	12,510.00	12,940.00	12,450.00	12,730.00	11,325.94	5,891
2023-10-25	12,550.00	12,700.00	12,320.00	12,680.00	11,281.45	3,371
2023-10-24	12,270.00	12,820.00	12,270.00	12,670.00	11,272.56	4,044
2023-10-23	12,980.00	12,980.00	12,250.00	12,250.00	10,898.88	4,389
2023-10-20	12,830.00	13,050.00	12,580.00	12,800.00	11,388.22	6,889
2023-10-19	12,800.00	13,010.00	12,790.00	12,970.00	11,539.47	6,548
2023-10-18	12,760.00	13,080.00	12,650.00	12,840.00	11,423.81	5,998
2023-10-17	12,220.00	12,930.00	12,210.00	12,800.00	11,388.22	4,426
2023-10-16	12,510.00	12,530.00	12,120.00	12,350.00	10,987.85	7,246
2023-10-13	12,750.00	12,780.00	12,040.00	12,080.00	10,747.63	6,087
2023-10-12	12,630.00	12,870.00	12,160.00	12,610.00	11,219.17	3,851
2023-10-11	12,960.00	13,030.00	12,520.00	12,630.00	11,236.97	2,863
2023-10-10	12,580.00	12,970.00	12,470.00	12,810.00	11,397.11	3,876
2023-10-09	12,150.00	12,760.00	12,090.00	12,550.00	11,165.79	1,621
2023-10-06	12,130.00	12,330.00	11,860.00	12,200.00	10,854.39	3,172
2023-10-05	12,270.00	12,370.00	11,960.00	12,000.00	10,676.45	2,000
2023-10-04	12,420.00	12,600.00	12,160.00	12,270.00	10,916.67	2,276
2023-10-03	12,370.00	12,620.00	12,060.00	12,420.00	11,050.13	3,045
2023-10-02	13,160.00	13,160.00	12,500.00	12,500.00	11,121.31	3,433
2023-09-29	12,900.00	13,170.00	12,800.00	13,000.00	11,566.16	4,120
2023-09-28	13,130.00	13,170.00	12,750.00	12,780.00	11,370.42	3,677
2023-09-27	13,750.00	14,070.00	13,100.00	13,120.00	11,672.92	4,147
2023-09-26	13,910.00	14,100.00	13,580.00	13,860.00	12,331.30	2,399
2023-09-25	13,960.00	14,460.00	13,820.00	13,960.00	12,420.27	3,335
2023-09-22	13,500.00	13,840.00	13,230.00	13,790.00	12,269.02	3,159
2023-09-21	13,110.00	13,430.00	13,090.00	13,090.00	11,646.23	1,883
2023-09-20	12,920.00	13,440.00	12,870.00	13,270.00	11,806.38	2,232
2023-09-19	13,190.00	13,190.00	12,770.00	12,920.00	11,494.98	1,664
2023-09-18	13,040.00	13,150.00	12,930.00	12,960.00	11,530.57	1,406
2023-09-15	13,040.00	13,280.00	12,920.00	13,000.00	11,566.16	6,207
2023-09-14	12,990.00	13,120.00	12,860.00	13,020.00	11,583.95	2,073
2023-09-13	13,140.00	13,210.00	12,850.00	13,030.00	11,592.85	3,215
2023-09-12	13,590.00	13,590.00	13,010.00	13,250.00	11,788.58	3,222
2023-09-11	13,500.00	13,570.00	13,330.00	13,440.00	11,957.63	2,325
2023-09-08	13,600.00	13,640.00	13,300.00	13,450.00	11,966.53	2,309
2023-09-07	13,950.00	14,000.00	13,110.00	13,400.00	11,922.04	4,254
2023-09-06	14,000.00	14,210.00	13,790.00	14,000.00	12,455.86	3,186

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.