LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 14,570.00 | 14,910.00 | 13,900.00 | 13,900.00 | 12,170.52 | 8,376 |
| 2023-06-12 | 13,790.00 | 14,700.00 | 13,610.00 | 14,500.00 | 12,695.87 | 5,760 |
| 2023-06-09 | 13,350.00 | 14,060.00 | 13,300.00 | 13,810.00 | 12,091.72 | 4,224 |
| 2023-06-07 | 13,310.00 | 13,390.00 | 13,100.00 | 13,180.00 | 11,540.10 | 3,267 |
| 2023-06-06 | 13,280.00 | 13,350.00 | 13,010.00 | 13,150.00 | 11,513.84 | 3,108 |
| 2023-06-05 | 12,960.00 | 13,390.00 | 12,880.00 | 13,020.00 | 11,400.01 | 2,253 |
| 2023-06-02 | 12,670.00 | 13,090.00 | 12,550.00 | 12,950.00 | 11,338.72 | 2,890 |
| 2023-06-01 | 12,000.00 | 12,770.00 | 11,810.00 | 12,470.00 | 10,918.44 | 2,905 |
| 2023-05-31 | 12,030.00 | 12,340.00 | 11,950.00 | 12,000.00 | 10,506.92 | 6,531 |
| 2023-05-30 | 12,490.00 | 12,520.00 | 12,080.00 | 12,250.00 | 10,725.82 | 1,465 |
| 2023-05-29 | 12,610.00 | 12,710.00 | 12,330.00 | 12,390.00 | 10,848.40 | 561 |
| 2023-05-26 | 12,000.00 | 12,600.00 | 11,830.00 | 12,520.00 | 10,962.22 | 3,088 |
| 2023-05-25 | 12,540.00 | 12,600.00 | 11,990.00 | 12,180.00 | 10,664.53 | 3,063 |
| 2023-05-24 | 13,180.00 | 13,190.00 | 12,420.00 | 12,450.00 | 10,900.93 | 2,360 |
| 2023-05-23 | 13,250.00 | 13,560.00 | 13,180.00 | 13,220.00 | 11,575.13 | 2,440 |
| 2023-05-22 | 13,310.00 | 13,420.00 | 13,030.00 | 13,280.00 | 11,627.66 | 1,621 |
| 2023-05-19 | 12,780.00 | 13,390.00 | 12,730.00 | 13,300.00 | 11,645.17 | 2,504 |
| 2023-05-18 | 12,840.00 | 12,930.00 | 12,700.00 | 12,770.00 | 11,181.12 | 1,963 |
| 2023-05-17 | 12,910.00 | 12,910.00 | 12,750.00 | 12,750.00 | 11,163.61 | 1,785 |
| 2023-05-16 | 12,910.00 | 13,100.00 | 12,670.00 | 12,980.00 | 11,364.99 | 2,182 |
| 2023-05-15 | 12,970.00 | 13,170.00 | 12,900.00 | 12,960.00 | 11,347.48 | 2,618 |
| 2023-05-12 | 12,400.00 | 13,060.00 | 12,370.00 | 12,920.00 | 11,312.45 | 3,043 |
| 2023-05-11 | 12,470.00 | 12,570.00 | 12,280.00 | 12,500.00 | 10,944.71 | 2,598 |
| 2023-05-10 | 12,540.00 | 12,630.00 | 12,280.00 | 12,580.00 | 11,014.76 | 1,938 |
| 2023-05-09 | 12,600.00 | 12,600.00 | 12,300.00 | 12,520.00 | 10,962.22 | 2,057 |
| 2023-05-08 | 12,590.00 | 12,750.00 | 12,440.00 | 12,490.00 | 10,935.96 | 1,700 |
| 2023-05-05 | 12,210.00 | 12,640.00 | 12,210.00 | 12,500.00 | 10,944.71 | 2,381 |
| 2023-05-04 | 12,340.00 | 12,600.00 | 12,010.00 | 12,200.00 | 10,682.04 | 3,087 |
| 2023-05-02 | 11,980.00 | 12,500.00 | 11,660.00 | 12,430.00 | 10,883.42 | 4,401 |
| 2023-04-28 | 12,000.00 | 12,820.00 | 11,820.00 | 12,000.00 | 10,506.92 | 10,142 |
| 2023-04-27 | 10,420.00 | 11,900.00 | 10,300.00 | 11,900.00 | 10,419.37 | 11,672 |
| 2023-04-26 | 9,955.00 | 10,210.00 | 9,730.00 | 10,000.00 | 8,755.77 | 2,779 |
| 2023-04-25 | 10,180.00 | 10,280.00 | 10,000.00 | 10,010.00 | 8,764.53 | 2,439 |
| 2023-04-24 | 10,170.00 | 10,380.00 | 10,130.00 | 10,280.00 | 9,000.93 | 1,378 |
| 2023-04-21 | 10,060.00 | 10,270.00 | 9,900.00 | 10,260.00 | 8,983.42 | 2,002 |
| 2023-04-20 | 9,920.00 | 10,180.00 | 9,780.00 | 10,080.00 | 8,825.82 | 2,353 |
| 2023-04-19 | 9,835.00 | 9,900.00 | 9,680.00 | 9,840.00 | 8,615.68 | 2,829 |
| 2023-04-18 | 9,585.00 | 9,875.00 | 9,550.00 | 9,835.00 | 8,611.30 | 3,870 |
| 2023-04-17 | 9,760.00 | 9,760.00 | 9,445.00 | 9,580.00 | 8,388.03 | 5,048 |
| 2023-04-14 | 9,835.00 | 9,835.00 | 9,670.00 | 9,750.00 | 8,536.88 | 3,080 |
| 2023-04-13 | 9,695.00 | 9,825.00 | 9,555.00 | 9,780.00 | 8,563.14 | 4,765 |
| 2023-04-12 | 9,225.00 | 9,740.00 | 9,225.00 | 9,700.00 | 8,493.10 | 3,001 |
| 2023-04-11 | 9,335.00 | 9,355.00 | 9,165.00 | 9,285.00 | 8,129.73 | 4,076 |
| 2023-04-06 | 9,465.00 | 9,565.00 | 9,255.00 | 9,335.00 | 8,173.51 | 1,370 |
| 2023-04-05 | 9,655.00 | 9,795.00 | 9,460.00 | 9,520.00 | 8,335.49 | 1,825 |
| 2023-04-04 | 9,640.00 | 9,780.00 | 9,580.00 | 9,730.00 | 8,519.36 | 782 |
| 2023-04-03 | 9,560.00 | 9,715.00 | 9,520.00 | 9,700.00 | 8,493.10 | 1,214 |
| 2023-03-31 | 9,650.00 | 9,720.00 | 9,525.00 | 9,580.00 | 8,388.03 | 1,594 |
| 2023-03-30 | 9,275.00 | 9,605.00 | 9,110.00 | 9,600.00 | 8,405.54 | 2,456 |
| 2023-03-29 | 9,460.00 | 9,460.00 | 9,260.00 | 9,365.00 | 8,199.78 | 2,344 |
| 2023-03-28 | 9,590.00 | 9,685.00 | 9,230.00 | 9,345.00 | 8,182.27 | 3,299 |
| 2023-03-27 | 9,410.00 | 9,770.00 | 9,300.00 | 9,585.00 | 8,392.41 | 1,944 |
| 2023-03-24 | 9,300.00 | 9,470.00 | 9,270.00 | 9,340.00 | 8,177.89 | 1,950 |
| 2023-03-23 | 9,250.00 | 9,455.00 | 9,145.00 | 9,390.00 | 8,221.67 | 1,156 |
| 2023-03-22 | 9,250.00 | 9,300.00 | 9,135.00 | 9,285.00 | 8,129.73 | 1,505 |
| 2023-03-21 | 9,290.00 | 9,365.00 | 9,165.00 | 9,305.00 | 8,147.24 | 1,977 |
| 2023-03-20 | 9,215.00 | 9,320.00 | 9,020.00 | 9,290.00 | 8,134.11 | 1,364 |
| 2023-03-17 | 9,405.00 | 9,405.00 | 9,135.00 | 9,215.00 | 8,068.44 | 5,120 |
| 2023-03-16 | 9,160.00 | 9,340.00 | 9,000.00 | 9,270.00 | 8,116.60 | 2,468 |
| 2023-03-15 | 9,300.00 | 9,445.00 | 9,060.00 | 9,145.00 | 8,007.15 | 1,880 |
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.