LPP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	13,510.00	14,100.00	13,510.00	14,000.00	12,455.86	1,786
2023-09-04	14,010.00	14,280.00	13,540.00	13,680.00	12,171.16	1,094
2023-09-01	13,690.00	14,180.00	13,630.00	14,110.00	12,553.73	1,183
2023-08-31	13,630.00	14,010.00	13,550.00	13,880.00	12,349.10	3,775
2023-08-30	13,050.00	13,840.00	12,990.00	13,650.00	12,144.47	1,210
2023-08-29	13,200.00	13,250.00	12,900.00	13,050.00	11,610.64	1,256
2023-08-28	12,890.00	13,200.00	12,570.00	13,140.00	11,690.72	965
2023-08-25	12,750.00	12,910.00	12,550.00	12,670.00	11,272.56	1,680
2023-08-24	12,640.00	13,080.00	12,600.00	13,000.00	11,566.16	1,148
2023-08-23	12,800.00	12,820.00	12,390.00	12,520.00	11,139.10	2,382
2023-08-22	12,930.00	12,960.00	12,650.00	12,740.00	11,334.83	2,324
2023-08-21	13,110.00	13,120.00	12,600.00	12,820.00	11,406.01	1,905
2023-08-18	12,900.00	13,010.00	12,800.00	12,950.00	11,521.67	683
2023-08-17	13,120.00	13,140.00	12,820.00	12,950.00	11,521.67	1,745
2023-08-16	13,080.00	13,220.00	12,880.00	13,120.00	11,672.92	1,606
2023-08-14	13,300.00	13,340.00	13,130.00	13,180.00	11,726.30	733
2023-08-11	13,540.00	13,580.00	13,300.00	13,400.00	11,922.04	982
2023-08-10	13,390.00	13,720.00	13,320.00	13,650.00	12,144.47	1,589
2023-08-09	13,210.00	13,510.00	13,080.00	13,420.00	11,939.83	1,806
2023-08-08	13,580.00	13,660.00	13,080.00	13,110.00	11,664.03	2,238
2023-08-07	13,690.00	13,690.00	13,430.00	13,590.00	12,091.08	1,300
2023-08-04	13,090.00	13,760.00	13,050.00	13,670.00	12,162.26	2,304
2023-08-03	13,500.00	13,520.00	12,700.00	12,970.00	11,539.47	5,148
2023-08-02	13,660.00	13,880.00	13,500.00	13,530.00	12,037.70	1,651
2023-08-01	13,810.00	13,850.00	13,560.00	13,820.00	12,295.72	1,273
2023-07-31	13,750.00	13,940.00	13,620.00	13,800.00	12,277.92	1,997
2023-07-28	13,600.00	13,920.00	13,160.00	13,690.00	12,180.05	2,150
2023-07-27	14,020.00	14,120.00	13,500.00	13,720.00	12,206.75	5,926
2023-07-26	14,380.00	14,380.00	13,760.00	13,950.00	12,411.38	3,286
2023-07-25	14,460.00	14,460.00	14,150.00	14,320.00	12,740.57	1,319
2023-07-24	14,240.00	14,550.00	14,160.00	14,450.00	12,856.23	1,110
2023-07-21	14,060.00	14,240.00	14,020.00	14,180.00	12,616.01	2,825
2023-07-20	14,380.00	14,380.00	14,020.00	14,060.00	12,509.24	2,566
2023-07-19	14,530.00	14,530.00	14,070.00	14,420.00	12,829.54	1,250
2023-07-18	14,500.00	14,580.00	14,240.00	14,460.00	12,865.13	1,075
2023-07-17	14,410.00	14,660.00	14,300.00	14,540.00	12,936.30	1,812
2023-07-14	14,020.00	14,450.00	14,020.00	14,410.00	12,820.64	3,196
2023-07-13	14,430.00	14,640.00	14,110.00	14,140.00	12,580.42	3,553
2023-07-12	13,800.00	14,490.00	13,650.00	14,430.00	12,838.44	3,353
2023-07-11	13,560.00	13,710.00	13,210.00	13,710.00	12,197.85	2,199
2023-07-10	13,400.00	13,500.00	12,940.00	13,370.00	11,895.35	1,521
2023-07-07	13,250.00	13,470.00	12,900.00	13,430.00	11,948.73	6,430
2023-07-06	13,400.00	13,540.00	13,020.00	13,540.00	11,855.31	5,414
2023-07-05	13,940.00	14,030.00	13,250.00	13,400.00	11,732.73	3,714
2023-07-04	14,210.00	14,390.00	13,830.00	13,860.00	12,135.50	2,158
2023-07-03	14,000.00	14,400.00	13,740.00	14,200.00	12,433.19	3,372
2023-06-30	13,860.00	14,160.00	13,690.00	14,010.00	12,266.83	1,923
2023-06-29	13,970.00	14,190.00	13,730.00	13,870.00	12,144.25	1,159
2023-06-28	14,070.00	14,390.00	13,880.00	14,020.00	12,275.59	1,610
2023-06-27	14,250.00	14,500.00	13,750.00	14,020.00	12,275.59	2,131
2023-06-26	13,600.00	14,410.00	13,500.00	14,200.00	12,433.19	1,964
2023-06-23	13,550.00	13,600.00	13,400.00	13,480.00	11,802.78	2,686
2023-06-22	13,480.00	13,690.00	13,230.00	13,600.00	11,907.85	2,855
2023-06-21	13,730.00	13,770.00	13,400.00	13,490.00	11,811.53	2,384
2023-06-20	14,130.00	14,210.00	13,520.00	13,600.00	11,907.85	2,168
2023-06-19	14,440.00	14,650.00	14,010.00	14,080.00	12,328.12	1,651
2023-06-16	14,290.00	14,650.00	14,150.00	14,360.00	12,573.29	8,705
2023-06-15	13,800.00	14,290.00	13,500.00	14,150.00	12,389.41	4,742
2023-06-14	14,200.00	14,350.00	13,850.00	14,090.00	12,336.88	6,901
2023-06-13	14,570.00	14,910.00	13,900.00	13,900.00	12,170.52	8,376

← NewerPage 14 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.