LPP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	9,195.00	9,590.00	9,100.00	9,300.00	8,142.87	2,760
2023-03-13	9,400.00	9,495.00	9,100.00	9,195.00	8,050.93	2,987
2023-03-10	9,490.00	9,505.00	9,320.00	9,430.00	8,256.69	2,519
2023-03-09	9,890.00	9,905.00	9,535.00	9,535.00	8,348.63	2,225
2023-03-08	9,795.00	9,850.00	9,640.00	9,815.00	8,593.79	1,553
2023-03-07	9,750.00	9,995.00	9,655.00	9,800.00	8,580.65	1,639
2023-03-06	9,650.00	9,940.00	9,630.00	9,810.00	8,589.41	1,650
2023-03-03	9,410.00	9,730.00	9,410.00	9,650.00	8,449.32	2,301
2023-03-02	9,500.00	9,740.00	9,370.00	9,440.00	8,265.45	2,362
2023-03-01	9,400.00	9,620.00	9,270.00	9,610.00	8,414.29	2,225
2023-02-28	9,500.00	9,555.00	9,310.00	9,420.00	8,247.94	3,324
2023-02-27	9,435.00	9,715.00	9,310.00	9,585.00	8,392.41	1,492
2023-02-24	9,550.00	9,550.00	9,405.00	9,435.00	8,261.07	1,539
2023-02-23	9,560.00	9,635.00	9,470.00	9,515.00	8,331.11	2,187
2023-02-22	9,600.00	9,895.00	9,450.00	9,600.00	8,405.54	3,018
2023-02-21	9,820.00	10,020.00	9,630.00	9,880.00	8,650.70	1,683
2023-02-20	10,040.00	10,040.00	9,835.00	9,905.00	8,672.59	2,219
2023-02-17	9,730.00	10,010.00	9,620.00	9,985.00	8,742.64	1,443
2023-02-16	9,950.00	9,950.00	9,710.00	9,850.00	8,624.43	1,959
2023-02-15	9,790.00	10,010.00	9,725.00	9,970.00	8,729.50	1,482
2023-02-14	9,840.00	9,965.00	9,710.00	9,795.00	8,576.28	1,745
2023-02-13	9,630.00	9,940.00	9,510.00	9,840.00	8,615.68	2,183
2023-02-10	10,030.00	10,030.00	9,620.00	9,655.00	8,453.70	4,227
2023-02-09	10,030.00	10,130.00	10,030.00	10,090.00	8,834.57	1,735
2023-02-08	10,130.00	10,210.00	10,050.00	10,100.00	8,843.33	1,995
2023-02-07	10,120.00	10,160.00	10,050.00	10,120.00	8,860.84	1,814
2023-02-06	10,350.00	10,350.00	10,100.00	10,120.00	8,860.84	1,995
2023-02-03	10,230.00	10,420.00	10,160.00	10,350.00	9,062.22	2,710
2023-02-02	10,110.00	10,430.00	10,050.00	10,280.00	9,000.93	2,749
2023-02-01	10,070.00	10,190.00	9,905.00	10,090.00	8,834.57	2,574
2023-01-31	10,200.00	10,210.00	10,000.00	10,120.00	8,860.84	5,027
2023-01-30	10,400.00	10,400.00	10,170.00	10,220.00	8,948.40	1,604
2023-01-27	10,300.00	10,400.00	10,110.00	10,400.00	9,106.00	3,669
2023-01-26	10,330.00	10,460.00	10,320.00	10,390.00	9,097.24	2,489
2023-01-25	10,480.00	10,550.00	10,310.00	10,380.00	9,088.49	1,723
2023-01-24	10,550.00	10,590.00	10,430.00	10,510.00	9,202.31	2,103
2023-01-23	10,640.00	10,660.00	10,410.00	10,610.00	9,289.87	2,156
2023-01-20	10,440.00	10,620.00	10,400.00	10,600.00	9,281.12	2,121
2023-01-19	10,540.00	10,550.00	10,210.00	10,440.00	9,141.02	2,949
2023-01-18	10,630.00	10,720.00	10,350.00	10,600.00	9,281.12	5,536
2023-01-17	10,750.00	10,750.00	10,420.00	10,550.00	9,237.34	4,067
2023-01-16	10,540.00	10,790.00	10,540.00	10,750.00	9,412.45	5,866
2023-01-13	10,710.00	10,800.00	10,520.00	10,540.00	9,228.58	3,599
2023-01-12	11,390.00	11,390.00	10,700.00	10,750.00	9,412.45	10,075
2023-01-11	12,010.00	12,460.00	11,370.00	11,440.00	10,016.60	5,949
2023-01-10	11,600.00	12,630.00	11,320.00	12,530.00	10,970.98	4,692
2023-01-09	11,330.00	11,770.00	11,080.00	11,730.00	10,270.52	2,650
2023-01-05	10,970.00	11,390.00	10,860.00	11,190.00	9,797.71	2,172
2023-01-04	10,970.00	11,000.00	10,750.00	10,960.00	9,596.32	2,524
2023-01-03	10,530.00	10,990.00	10,430.00	10,990.00	9,622.59	2,963
2023-01-02	10,650.00	10,700.00	10,440.00	10,580.00	9,263.60	616
2022-12-30	10,720.00	10,750.00	10,520.00	10,650.00	9,324.89	1,111
2022-12-29	10,450.00	10,720.00	10,260.00	10,720.00	9,386.19	1,261
2022-12-28	10,630.00	10,640.00	10,470.00	10,490.00	9,184.80	1,260
2022-12-27	10,930.00	10,930.00	10,550.00	10,660.00	9,333.65	654
2022-12-23	10,360.00	11,000.00	10,350.00	10,830.00	9,482.50	1,904
2022-12-22	10,600.00	10,620.00	10,220.00	10,500.00	9,193.56	1,615
2022-12-21	10,020.00	10,660.00	9,995.00	10,560.00	9,246.09	3,543
2022-12-20	9,895.00	10,030.00	9,830.00	10,030.00	8,782.04	1,618
2022-12-19	9,810.00	10,040.00	9,810.00	9,940.00	8,703.24	1,660

← NewerPage 16 of 21 · 1,255 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.