LPP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20,360.00	20,520.00	20,140.00	20,140.00	19,733.95	2,452
2026-07-23	20,280.00	20,900.00	20,040.00	20,300.00	19,890.73	4,935
2026-07-22	20,100.00	20,360.00	19,820.00	20,280.00	19,871.13	2,832
2026-07-21	20,160.00	20,180.00	19,830.00	19,950.00	19,547.78	2,492
2026-07-20	19,960.00	20,300.00	19,820.00	19,910.00	19,508.59	3,096
2026-07-17	20,020.00	20,240.00	19,800.00	19,960.00	19,557.58	2,760
2026-07-16	19,850.00	20,360.00	19,840.00	20,040.00	19,635.97	5,192
2026-07-15	19,710.00	20,000.00	19,610.00	19,850.00	19,449.80	3,979
2026-07-14	19,330.00	19,680.00	19,120.00	19,650.00	19,253.83	2,528
2026-07-13	19,400.00	19,540.00	19,200.00	19,260.00	18,871.69	2,655
2026-07-10	18,950.00	19,540.00	18,950.00	19,380.00	18,989.27	3,584
2026-07-09	18,680.00	18,870.00	18,580.00	18,800.00	18,420.97	2,529
2026-07-08	18,810.00	18,900.00	18,350.00	18,670.00	18,293.59	4,456
2026-07-07	18,920.00	19,090.00	18,650.00	18,800.00	18,420.97	3,789
2026-07-06	18,660.00	19,090.00	18,660.00	18,920.00	18,538.55	3,749
2026-07-03	18,620.00	18,730.00	18,520.00	18,550.00	18,176.01	2,066
2026-07-02	18,510.00	18,710.00	18,310.00	18,540.00	18,166.21	4,248
2026-07-01	18,430.00	18,600.00	18,150.00	18,500.00	18,127.02	5,142
2026-06-30	18,640.00	18,720.00	18,200.00	18,280.00	17,911.45	3,818
2026-06-29	18,410.00	18,600.00	18,180.00	18,500.00	18,127.02	5,111
2026-06-26	18,540.00	18,540.00	18,180.00	18,310.00	17,940.85	4,596
2026-06-25	18,310.00	18,640.00	18,240.00	18,450.00	18,078.02	7,862
2026-06-24	18,570.00	18,590.00	18,100.00	18,100.00	17,735.08	5,971
2026-06-23	18,180.00	18,560.00	18,170.00	18,480.00	18,107.42	4,309
2026-06-22	18,710.00	18,800.00	18,010.00	18,350.00	17,980.04	11,224
2026-06-19	18,890.00	18,890.00	18,390.00	18,570.00	18,195.60	13,954
2026-06-18	19,040.00	19,180.00	18,720.00	18,750.00	18,371.98	7,452
2026-06-17	19,000.00	19,370.00	18,710.00	19,020.00	18,636.53	9,558
2026-06-16	19,870.00	19,910.00	18,910.00	18,930.00	18,548.35	16,095
2026-06-15	20,860.00	21,080.00	19,760.00	19,760.00	19,361.61	8,242
2026-06-12	21,300.00	21,440.00	20,220.00	20,600.00	20,184.68	10,880
2026-06-11	21,880.00	22,140.00	21,600.00	21,920.00	21,478.06	1,268
2026-06-10	22,020.00	22,180.00	21,420.00	21,880.00	21,438.87	1,828
2026-06-09	21,500.00	22,200.00	21,400.00	22,020.00	21,576.05	2,371
2026-06-08	21,400.00	21,720.00	20,940.00	21,720.00	21,282.10	2,718
2026-06-05	21,720.00	21,960.00	21,480.00	21,600.00	21,164.52	2,608
2026-06-03	21,720.00	21,740.00	21,360.00	21,720.00	21,282.10	2,029
2026-06-02	21,680.00	22,080.00	21,500.00	21,560.00	21,125.32	2,577
2026-06-01	22,500.00	22,500.00	21,520.00	21,520.00	21,086.13	2,635
2026-05-29	22,120.00	22,580.00	22,000.00	22,580.00	22,124.76	8,065
2026-05-28	21,700.00	22,000.00	21,560.00	21,900.00	21,458.47	4,190
2026-05-27	22,060.00	22,580.00	21,800.00	21,840.00	21,399.68	3,456
2026-05-26	22,400.00	22,680.00	22,020.00	22,020.00	21,576.05	4,468
2026-05-25	21,700.00	22,480.00	21,680.00	22,480.00	22,026.77	3,457
2026-05-22	21,020.00	21,520.00	20,920.00	21,380.00	20,948.95	3,900
2026-05-21	21,160.00	21,220.00	20,800.00	20,820.00	20,400.24	3,231
2026-05-20	21,100.00	21,320.00	20,740.00	21,160.00	20,733.39	2,279
2026-05-19	21,360.00	21,480.00	20,960.00	21,060.00	20,635.40	2,281
2026-05-18	20,380.00	21,380.00	20,240.00	21,300.00	20,870.56	3,723
2026-05-15	20,480.00	20,680.00	20,280.00	20,460.00	20,047.50	2,171
2026-05-14	20,320.00	20,800.00	20,160.00	20,680.00	20,263.06	2,670
2026-05-13	20,240.00	20,480.00	19,950.00	20,240.00	19,831.94	2,966
2026-05-12	20,600.00	20,680.00	20,040.00	20,180.00	19,773.15	4,637
2026-05-11	20,900.00	20,900.00	20,440.00	20,600.00	20,184.68	3,599
2026-05-08	22,100.00	22,140.00	20,440.00	20,820.00	20,400.24	7,730
2026-05-07	22,540.00	22,680.00	22,220.00	22,300.00	21,850.40	2,128
2026-05-06	21,520.00	22,760.00	21,420.00	22,540.00	22,085.56	4,961
2026-05-05	21,380.00	21,620.00	21,140.00	21,420.00	20,988.15	3,928
2026-05-04	22,040.00	22,040.00	21,120.00	21,320.00	20,890.16	2,956
2026-04-30	22,420.00	22,420.00	21,600.00	21,880.00	21,438.87	3,226

← NewerPage 2 of 21 · 1,253 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.