LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 8,900.00 | 9,040.00 | 8,735.00 | 8,890.00 | 7,783.88 | 4,335 |
| 2022-06-27 | 8,730.00 | 8,940.00 | 8,625.00 | 8,810.00 | 7,713.83 | 10,509 |
| 2022-06-24 | 9,225.00 | 9,225.00 | 8,635.00 | 8,635.00 | 7,560.61 | 3,507 |
| 2022-06-23 | 9,395.00 | 9,415.00 | 9,110.00 | 9,175.00 | 8,033.42 | 1,310 |
| 2022-06-22 | 9,550.00 | 9,605.00 | 9,260.00 | 9,410.00 | 8,239.18 | 2,028 |
| 2022-06-21 | 9,220.00 | 9,735.00 | 9,220.00 | 9,655.00 | 8,453.70 | 1,753 |
| 2022-06-20 | 8,920.00 | 9,320.00 | 8,920.00 | 9,010.00 | 7,888.95 | 2,090 |
| 2022-06-17 | 9,300.00 | 9,360.00 | 8,930.00 | 9,045.00 | 7,919.59 | 4,891 |
| 2022-06-15 | 9,500.00 | 9,635.00 | 8,940.00 | 9,170.00 | 8,029.04 | 3,853 |
| 2022-06-14 | 9,810.00 | 9,995.00 | 9,590.00 | 9,645.00 | 8,444.94 | 1,799 |
| 2022-06-13 | 9,800.00 | 10,120.00 | 9,635.00 | 9,720.00 | 8,510.61 | 2,442 |
| 2022-06-10 | 10,250.00 | 10,310.00 | 9,950.00 | 9,950.00 | 8,711.99 | 1,737 |
| 2022-06-09 | 10,210.00 | 10,600.00 | 10,110.00 | 10,280.00 | 9,000.93 | 2,873 |
| 2022-06-08 | 10,300.00 | 10,420.00 | 10,240.00 | 10,310.00 | 9,027.20 | 2,589 |
| 2022-06-07 | 10,220.00 | 10,430.00 | 10,180.00 | 10,330.00 | 9,044.71 | 1,642 |
| 2022-06-06 | 10,350.00 | 10,430.00 | 10,100.00 | 10,330.00 | 9,044.71 | 905 |
| 2022-06-03 | 10,570.00 | 10,570.00 | 10,120.00 | 10,250.00 | 8,974.66 | 1,056 |
| 2022-06-02 | 10,400.00 | 10,570.00 | 10,270.00 | 10,510.00 | 9,202.31 | 1,058 |
| 2022-06-01 | 10,390.00 | 10,590.00 | 10,200.00 | 10,370.00 | 9,079.73 | 1,885 |
| 2022-05-31 | 10,370.00 | 10,480.00 | 10,150.00 | 10,260.00 | 8,983.42 | 5,566 |
| 2022-05-30 | 10,130.00 | 10,420.00 | 10,020.00 | 10,370.00 | 9,079.73 | 1,015 |
| 2022-05-27 | 10,000.00 | 10,150.00 | 9,870.00 | 9,945.00 | 8,707.61 | 801 |
| 2022-05-26 | 10,060.00 | 10,230.00 | 9,845.00 | 10,140.00 | 8,725.12 | 1,343 |
| 2022-05-25 | 10,340.00 | 10,420.00 | 9,920.00 | 9,955.00 | 8,565.94 | 1,336 |
| 2022-05-24 | 10,260.00 | 10,420.00 | 10,100.00 | 10,230.00 | 8,802.57 | 1,647 |
| 2022-05-23 | 10,490.00 | 10,650.00 | 10,260.00 | 10,350.00 | 8,905.82 | 3,109 |
| 2022-05-20 | 10,050.00 | 10,510.00 | 10,050.00 | 10,200.00 | 8,776.75 | 2,998 |
| 2022-05-19 | 10,350.00 | 10,370.00 | 9,825.00 | 9,890.00 | 8,510.01 | 2,872 |
| 2022-05-18 | 10,470.00 | 11,000.00 | 10,470.00 | 10,600.00 | 9,120.94 | 4,824 |
| 2022-05-17 | 10,170.00 | 10,650.00 | 9,960.00 | 10,450.00 | 8,991.87 | 2,749 |
| 2022-05-16 | 9,800.00 | 10,360.00 | 9,700.00 | 9,940.00 | 8,553.03 | 3,470 |
| 2022-05-13 | 9,380.00 | 10,150.00 | 9,380.00 | 9,850.00 | 8,475.59 | 5,190 |
| 2022-05-12 | 8,930.00 | 9,335.00 | 8,805.00 | 9,160.00 | 7,881.87 | 4,103 |
| 2022-05-11 | 8,695.00 | 9,360.00 | 8,695.00 | 9,110.00 | 7,838.84 | 3,564 |
| 2022-05-10 | 8,600.00 | 8,900.00 | 8,580.00 | 8,680.00 | 7,468.84 | 5,645 |
| 2022-05-09 | 8,500.00 | 8,735.00 | 8,435.00 | 8,650.00 | 7,443.03 | 2,655 |
| 2022-05-06 | 8,600.00 | 9,130.00 | 8,310.00 | 8,595.00 | 7,395.70 | 6,134 |
| 2022-05-05 | 9,115.00 | 9,300.00 | 8,620.00 | 8,650.00 | 7,443.03 | 7,049 |
| 2022-05-04 | 9,460.00 | 9,460.00 | 8,830.00 | 8,885.00 | 7,645.24 | 4,931 |
| 2022-05-02 | 9,465.00 | 9,465.00 | 9,100.00 | 9,340.00 | 8,036.75 | 2,457 |
| 2022-04-29 | 9,890.00 | 10,140.00 | 9,340.00 | 9,405.00 | 8,092.68 | 4,228 |
| 2022-04-28 | 9,970.00 | 10,050.00 | 9,665.00 | 9,830.00 | 8,458.38 | 2,438 |
| 2022-04-27 | 10,000.00 | 10,000.00 | 9,370.00 | 9,700.00 | 8,346.52 | 2,086 |
| 2022-04-26 | 10,100.00 | 10,260.00 | 9,920.00 | 9,920.00 | 8,535.82 | 3,285 |
| 2022-04-25 | 10,000.00 | 10,230.00 | 9,720.00 | 9,990.00 | 8,596.05 | 2,596 |
| 2022-04-22 | 10,400.00 | 10,590.00 | 10,030.00 | 10,100.00 | 8,690.71 | 4,779 |
| 2022-04-21 | 11,480.00 | 11,700.00 | 10,350.00 | 10,400.00 | 8,948.85 | 3,002 |
| 2022-04-20 | 11,280.00 | 11,600.00 | 11,160.00 | 11,240.00 | 9,671.64 | 2,049 |
| 2022-04-19 | 11,170.00 | 11,200.00 | 10,600.00 | 11,100.00 | 9,551.17 | 2,985 |
| 2022-04-14 | 11,110.00 | 11,200.00 | 11,000.00 | 11,090.00 | 9,542.57 | 1,339 |
| 2022-04-13 | 10,810.00 | 11,130.00 | 10,790.00 | 11,070.00 | 9,525.36 | 2,509 |
| 2022-04-12 | 10,880.00 | 10,980.00 | 10,710.00 | 10,790.00 | 9,284.43 | 1,838 |
| 2022-04-11 | 10,800.00 | 11,150.00 | 10,630.00 | 10,870.00 | 9,353.26 | 2,327 |
| 2022-04-08 | 10,670.00 | 11,060.00 | 10,540.00 | 10,920.00 | 9,396.29 | 2,949 |
| 2022-04-07 | 10,500.00 | 10,770.00 | 10,140.00 | 10,450.00 | 8,991.87 | 3,778 |
| 2022-04-06 | 11,000.00 | 11,000.00 | 10,370.00 | 10,500.00 | 9,034.89 | 3,093 |
| 2022-04-05 | 11,400.00 | 11,590.00 | 10,920.00 | 11,000.00 | 9,465.13 | 2,539 |
| 2022-04-04 | 11,390.00 | 11,830.00 | 11,340.00 | 11,400.00 | 9,809.31 | 3,714 |
| 2022-04-01 | 11,670.00 | 11,740.00 | 11,250.00 | 11,250.00 | 9,680.24 | 2,170 |
| 2022-03-31 | 12,490.00 | 12,490.00 | 11,400.00 | 11,470.00 | 9,869.54 | 8,203 |
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.