LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 8,305.00 | 8,540.00 | 8,265.00 | 8,470.00 | 7,416.14 | 1,746 |
| 2022-09-20 | 8,530.00 | 8,530.00 | 8,300.00 | 8,325.00 | 7,289.18 | 1,417 |
| 2022-09-19 | 8,225.00 | 8,550.00 | 8,225.00 | 8,530.00 | 7,468.67 | 1,356 |
| 2022-09-16 | 8,350.00 | 8,510.00 | 8,200.00 | 8,225.00 | 7,201.62 | 6,662 |
| 2022-09-15 | 8,355.00 | 8,505.00 | 8,285.00 | 8,440.00 | 7,389.87 | 2,987 |
| 2022-09-14 | 8,225.00 | 8,400.00 | 8,070.00 | 8,355.00 | 7,315.45 | 3,015 |
| 2022-09-13 | 8,640.00 | 8,645.00 | 8,200.00 | 8,210.00 | 7,188.49 | 2,752 |
| 2022-09-12 | 8,705.00 | 8,740.00 | 8,305.00 | 8,545.00 | 7,481.81 | 1,561 |
| 2022-09-09 | 8,510.00 | 8,680.00 | 8,400.00 | 8,675.00 | 7,595.63 | 1,804 |
| 2022-09-08 | 8,595.00 | 8,670.00 | 8,330.00 | 8,505.00 | 7,446.78 | 4,199 |
| 2022-09-07 | 7,750.00 | 8,500.00 | 7,700.00 | 8,500.00 | 7,442.40 | 3,245 |
| 2022-09-06 | 8,495.00 | 8,500.00 | 7,820.00 | 7,860.00 | 6,882.03 | 1,692 |
| 2022-09-05 | 8,320.00 | 8,580.00 | 8,300.00 | 8,330.00 | 7,293.56 | 921 |
| 2022-09-02 | 8,435.00 | 8,575.00 | 8,210.00 | 8,380.00 | 7,337.33 | 6,087 |
| 2022-09-01 | 8,505.00 | 8,615.00 | 8,215.00 | 8,215.00 | 7,192.86 | 3,848 |
| 2022-08-31 | 8,595.00 | 8,705.00 | 8,105.00 | 8,490.00 | 7,433.65 | 3,424 |
| 2022-08-30 | 9,220.00 | 9,265.00 | 8,400.00 | 8,500.00 | 7,442.40 | 2,002 |
| 2022-08-29 | 9,600.00 | 9,600.00 | 9,060.00 | 9,095.00 | 7,963.37 | 2,234 |
| 2022-08-26 | 9,670.00 | 9,740.00 | 9,515.00 | 9,595.00 | 8,401.16 | 2,079 |
| 2022-08-25 | 9,650.00 | 9,820.00 | 9,565.00 | 9,600.00 | 8,405.54 | 933 |
| 2022-08-24 | 9,515.00 | 9,785.00 | 9,480.00 | 9,500.00 | 8,317.98 | 985 |
| 2022-08-23 | 9,525.00 | 9,740.00 | 9,470.00 | 9,615.00 | 8,418.67 | 1,124 |
| 2022-08-22 | 9,440.00 | 9,720.00 | 9,425.00 | 9,525.00 | 8,339.87 | 1,075 |
| 2022-08-19 | 9,440.00 | 9,890.00 | 9,415.00 | 9,680.00 | 8,475.59 | 1,550 |
| 2022-08-18 | 9,320.00 | 9,630.00 | 9,320.00 | 9,605.00 | 8,409.92 | 875 |
| 2022-08-17 | 9,795.00 | 9,795.00 | 9,310.00 | 9,320.00 | 8,160.38 | 1,354 |
| 2022-08-16 | 9,530.00 | 9,850.00 | 9,485.00 | 9,735.00 | 8,523.74 | 2,598 |
| 2022-08-12 | 9,400.00 | 9,550.00 | 9,360.00 | 9,530.00 | 8,344.25 | 2,103 |
| 2022-08-11 | 9,345.00 | 9,430.00 | 9,275.00 | 9,380.00 | 8,212.91 | 993 |
| 2022-08-10 | 9,105.00 | 9,425.00 | 8,950.00 | 9,340.00 | 8,177.89 | 1,578 |
| 2022-08-09 | 9,375.00 | 9,405.00 | 9,025.00 | 9,105.00 | 7,972.13 | 933 |
| 2022-08-08 | 9,010.00 | 9,400.00 | 9,010.00 | 9,330.00 | 8,169.13 | 1,395 |
| 2022-08-05 | 9,175.00 | 9,320.00 | 8,910.00 | 8,910.00 | 7,801.39 | 1,344 |
| 2022-08-04 | 9,320.00 | 9,550.00 | 9,020.00 | 9,165.00 | 8,024.66 | 1,470 |
| 2022-08-03 | 9,500.00 | 9,585.00 | 9,205.00 | 9,280.00 | 8,125.35 | 1,212 |
| 2022-08-02 | 9,705.00 | 9,855.00 | 9,450.00 | 9,550.00 | 8,361.76 | 759 |
| 2022-08-01 | 9,965.00 | 9,965.00 | 9,650.00 | 9,940.00 | 8,703.24 | 1,051 |
| 2022-07-29 | 9,395.00 | 9,925.00 | 9,300.00 | 9,885.00 | 8,655.08 | 1,495 |
| 2022-07-28 | 9,265.00 | 9,440.00 | 9,065.00 | 9,210.00 | 8,064.06 | 1,809 |
| 2022-07-27 | 9,495.00 | 9,495.00 | 8,905.00 | 9,115.00 | 7,980.88 | 1,304 |
| 2022-07-26 | 9,770.00 | 9,835.00 | 9,210.00 | 9,300.00 | 8,142.87 | 1,664 |
| 2022-07-25 | 9,810.00 | 10,010.00 | 9,800.00 | 9,850.00 | 8,624.43 | 950 |
| 2022-07-22 | 9,925.00 | 10,000.00 | 9,850.00 | 9,890.00 | 8,659.46 | 1,563 |
| 2022-07-21 | 9,895.00 | 10,020.00 | 9,720.00 | 10,000.00 | 8,755.77 | 1,037 |
| 2022-07-20 | 9,995.00 | 10,050.00 | 9,720.00 | 9,850.00 | 8,624.43 | 722 |
| 2022-07-19 | 9,820.00 | 9,960.00 | 9,660.00 | 9,950.00 | 8,711.99 | 538 |
| 2022-07-18 | 9,780.00 | 9,940.00 | 9,700.00 | 9,940.00 | 8,703.24 | 1,059 |
| 2022-07-15 | 9,655.00 | 9,780.00 | 9,545.00 | 9,580.00 | 8,388.03 | 1,172 |
| 2022-07-14 | 9,800.00 | 10,080.00 | 9,515.00 | 9,620.00 | 8,423.05 | 1,178 |
| 2022-07-13 | 9,900.00 | 10,130.00 | 9,590.00 | 9,840.00 | 8,615.68 | 1,873 |
| 2022-07-12 | 10,200.00 | 10,290.00 | 9,935.00 | 9,945.00 | 8,707.61 | 2,035 |
| 2022-07-11 | 9,930.00 | 10,410.00 | 9,915.00 | 10,200.00 | 8,930.89 | 997 |
| 2022-07-08 | 10,000.00 | 10,370.00 | 9,960.00 | 10,320.00 | 9,035.95 | 2,815 |
| 2022-07-07 | 9,805.00 | 10,170.00 | 9,640.00 | 10,030.00 | 8,782.04 | 2,398 |
| 2022-07-06 | 9,600.00 | 9,845.00 | 9,525.00 | 9,805.00 | 8,585.03 | 3,223 |
| 2022-07-05 | 9,305.00 | 9,765.00 | 9,300.00 | 9,490.00 | 8,309.23 | 4,432 |
| 2022-07-04 | 9,220.00 | 9,470.00 | 9,170.00 | 9,380.00 | 8,212.91 | 1,963 |
| 2022-07-01 | 8,900.00 | 9,275.00 | 8,840.00 | 9,150.00 | 8,011.53 | 1,475 |
| 2022-06-30 | 9,010.00 | 9,130.00 | 8,820.00 | 8,995.00 | 7,875.81 | 1,660 |
| 2022-06-29 | 8,750.00 | 9,265.00 | 8,705.00 | 9,195.00 | 8,050.93 | 3,069 |
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.