LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 9,850.00 | 10,020.00 | 9,725.00 | 9,885.00 | 8,655.08 | 6,225 |
| 2022-12-15 | 9,920.00 | 10,070.00 | 9,820.00 | 9,980.00 | 8,738.26 | 4,245 |
| 2022-12-14 | 9,760.00 | 10,140.00 | 9,750.00 | 10,090.00 | 8,834.57 | 1,824 |
| 2022-12-13 | 9,730.00 | 9,980.00 | 9,600.00 | 9,855.00 | 8,628.81 | 2,854 |
| 2022-12-12 | 9,500.00 | 9,800.00 | 9,455.00 | 9,770.00 | 8,554.39 | 2,297 |
| 2022-12-09 | 9,520.00 | 9,650.00 | 9,510.00 | 9,600.00 | 8,405.54 | 1,470 |
| 2022-12-08 | 9,505.00 | 9,600.00 | 9,500.00 | 9,550.00 | 8,361.76 | 1,202 |
| 2022-12-07 | 9,495.00 | 9,600.00 | 9,410.00 | 9,550.00 | 8,361.76 | 1,113 |
| 2022-12-06 | 9,410.00 | 9,600.00 | 9,370.00 | 9,515.00 | 8,331.11 | 1,121 |
| 2022-12-05 | 9,680.00 | 9,755.00 | 9,435.00 | 9,470.00 | 8,291.71 | 2,119 |
| 2022-12-02 | 9,690.00 | 9,725.00 | 9,400.00 | 9,600.00 | 8,405.54 | 3,328 |
| 2022-12-01 | 9,695.00 | 9,770.00 | 9,510.00 | 9,655.00 | 8,453.70 | 2,316 |
| 2022-11-30 | 9,540.00 | 9,665.00 | 9,305.00 | 9,565.00 | 8,374.89 | 5,405 |
| 2022-11-29 | 9,100.00 | 9,540.00 | 9,100.00 | 9,435.00 | 8,261.07 | 2,856 |
| 2022-11-28 | 9,270.00 | 9,345.00 | 9,075.00 | 9,100.00 | 7,967.75 | 1,622 |
| 2022-11-25 | 9,205.00 | 9,515.00 | 9,010.00 | 9,390.00 | 8,221.67 | 1,653 |
| 2022-11-24 | 9,185.00 | 9,390.00 | 8,935.00 | 9,335.00 | 8,173.51 | 1,272 |
| 2022-11-23 | 9,220.00 | 9,355.00 | 9,020.00 | 9,020.00 | 7,897.70 | 980 |
| 2022-11-22 | 9,050.00 | 9,345.00 | 8,845.00 | 9,220.00 | 8,072.82 | 1,623 |
| 2022-11-21 | 9,130.00 | 9,245.00 | 8,920.00 | 9,100.00 | 7,967.75 | 2,162 |
| 2022-11-18 | 9,250.00 | 9,435.00 | 8,920.00 | 9,250.00 | 8,099.09 | 2,140 |
| 2022-11-17 | 9,700.00 | 9,840.00 | 9,125.00 | 9,180.00 | 8,037.80 | 2,929 |
| 2022-11-16 | 9,600.00 | 9,900.00 | 9,515.00 | 9,835.00 | 8,611.30 | 2,168 |
| 2022-11-15 | 9,850.00 | 9,970.00 | 9,540.00 | 9,825.00 | 8,602.54 | 3,267 |
| 2022-11-14 | 9,245.00 | 9,890.00 | 9,115.00 | 9,800.00 | 8,580.65 | 4,965 |
| 2022-11-10 | 8,770.00 | 9,195.00 | 8,415.00 | 9,165.00 | 8,024.66 | 3,440 |
| 2022-11-09 | 8,825.00 | 9,010.00 | 8,655.00 | 8,765.00 | 7,674.43 | 2,268 |
| 2022-11-08 | 8,700.00 | 8,880.00 | 8,515.00 | 8,825.00 | 7,726.97 | 2,151 |
| 2022-11-07 | 8,180.00 | 8,800.00 | 8,010.00 | 8,795.00 | 7,700.70 | 3,474 |
| 2022-11-04 | 8,105.00 | 8,380.00 | 8,050.00 | 8,175.00 | 7,157.84 | 2,371 |
| 2022-11-03 | 8,095.00 | 8,100.00 | 7,930.00 | 8,100.00 | 7,092.17 | 1,956 |
| 2022-11-02 | 8,370.00 | 8,370.00 | 7,950.00 | 8,175.00 | 7,157.84 | 4,635 |
| 2022-10-31 | 8,300.00 | 8,325.00 | 8,120.00 | 8,290.00 | 7,258.53 | 2,465 |
| 2022-10-28 | 8,460.00 | 8,460.00 | 8,215.00 | 8,250.00 | 7,223.51 | 2,085 |
| 2022-10-27 | 8,470.00 | 8,470.00 | 8,205.00 | 8,460.00 | 7,407.38 | 2,252 |
| 2022-10-26 | 8,100.00 | 8,420.00 | 8,040.00 | 8,420.00 | 7,372.36 | 1,567 |
| 2022-10-25 | 8,020.00 | 8,115.00 | 7,875.00 | 8,110.00 | 7,100.93 | 1,842 |
| 2022-10-24 | 7,770.00 | 8,050.00 | 7,670.00 | 7,930.00 | 6,943.33 | 1,764 |
| 2022-10-21 | 7,770.00 | 7,795.00 | 7,605.00 | 7,680.00 | 6,724.43 | 1,139 |
| 2022-10-20 | 7,685.00 | 7,905.00 | 7,685.00 | 7,770.00 | 6,803.23 | 1,353 |
| 2022-10-19 | 7,900.00 | 7,970.00 | 7,655.00 | 7,780.00 | 6,811.99 | 1,420 |
| 2022-10-18 | 7,925.00 | 8,040.00 | 7,800.00 | 7,900.00 | 6,917.06 | 1,865 |
| 2022-10-17 | 7,850.00 | 7,945.00 | 7,555.00 | 7,875.00 | 6,895.17 | 2,779 |
| 2022-10-14 | 7,500.00 | 7,850.00 | 7,195.00 | 7,850.00 | 6,873.28 | 9,743 |
| 2022-10-13 | 7,825.00 | 7,845.00 | 7,300.00 | 7,360.00 | 6,444.25 | 5,978 |
| 2022-10-12 | 8,125.00 | 8,190.00 | 7,825.00 | 7,825.00 | 6,851.39 | 3,289 |
| 2022-10-11 | 8,115.00 | 8,440.00 | 8,025.00 | 8,040.00 | 7,039.64 | 3,663 |
| 2022-10-10 | 8,085.00 | 8,375.00 | 8,025.00 | 8,155.00 | 7,140.33 | 3,347 |
| 2022-10-07 | 8,195.00 | 8,520.00 | 8,165.00 | 8,250.00 | 7,223.51 | 2,058 |
| 2022-10-06 | 8,200.00 | 8,830.00 | 8,120.00 | 8,275.00 | 7,245.40 | 3,472 |
| 2022-10-05 | 8,200.00 | 8,260.00 | 7,915.00 | 8,030.00 | 7,030.88 | 1,827 |
| 2022-10-04 | 7,915.00 | 8,200.00 | 7,755.00 | 8,180.00 | 7,162.22 | 5,404 |
| 2022-10-03 | 7,990.00 | 7,990.00 | 7,565.00 | 7,735.00 | 6,772.59 | 1,898 |
| 2022-09-30 | 7,995.00 | 7,995.00 | 7,695.00 | 7,795.00 | 6,825.12 | 2,726 |
| 2022-09-29 | 8,200.00 | 8,260.00 | 7,805.00 | 7,805.00 | 6,833.88 | 3,042 |
| 2022-09-28 | 8,410.00 | 8,550.00 | 8,180.00 | 8,180.00 | 7,162.22 | 3,873 |
| 2022-09-27 | 8,240.00 | 8,695.00 | 8,180.00 | 8,610.00 | 7,538.72 | 1,950 |
| 2022-09-26 | 8,250.00 | 8,485.00 | 8,115.00 | 8,235.00 | 7,210.38 | 1,832 |
| 2022-09-23 | 8,805.00 | 8,805.00 | 8,300.00 | 8,300.00 | 7,267.29 | 1,889 |
| 2022-09-22 | 8,345.00 | 8,890.00 | 8,325.00 | 8,800.00 | 7,705.08 | 1,674 |
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.