LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 11,790.00 | 12,750.00 | 11,720.00 | 12,500.00 | 10,755.82 | 6,718 |
| 2022-03-29 | 11,400.00 | 11,960.00 | 11,000.00 | 11,780.00 | 10,136.29 | 6,046 |
| 2022-03-28 | 10,940.00 | 11,180.00 | 10,610.00 | 11,130.00 | 9,576.99 | 2,389 |
| 2022-03-25 | 11,300.00 | 11,430.00 | 10,750.00 | 10,930.00 | 9,404.89 | 3,232 |
| 2022-03-24 | 10,690.00 | 11,350.00 | 10,670.00 | 11,270.00 | 9,697.45 | 2,202 |
| 2022-03-23 | 10,800.00 | 11,000.00 | 10,590.00 | 10,660.00 | 9,172.57 | 3,609 |
| 2022-03-22 | 10,420.00 | 10,820.00 | 10,360.00 | 10,780.00 | 9,275.82 | 5,679 |
| 2022-03-21 | 10,760.00 | 10,800.00 | 10,030.00 | 10,340.00 | 8,897.22 | 3,997 |
| 2022-03-18 | 10,400.00 | 10,800.00 | 10,160.00 | 10,800.00 | 9,293.03 | 14,550 |
| 2022-03-17 | 9,805.00 | 10,440.00 | 9,795.00 | 10,440.00 | 8,983.26 | 9,241 |
| 2022-03-16 | 8,850.00 | 9,850.00 | 8,845.00 | 9,705.00 | 8,350.82 | 8,180 |
| 2022-03-15 | 8,755.00 | 9,460.00 | 8,735.00 | 8,860.00 | 7,623.73 | 5,441 |
| 2022-03-14 | 9,945.00 | 9,965.00 | 8,910.00 | 8,910.00 | 7,666.75 | 6,407 |
| 2022-03-11 | 9,415.00 | 10,160.00 | 9,355.00 | 10,000.00 | 8,604.66 | 7,213 |
| 2022-03-10 | 9,680.00 | 10,330.00 | 9,255.00 | 9,405.00 | 8,092.68 | 6,900 |
| 2022-03-09 | 8,400.00 | 9,630.00 | 8,270.00 | 9,450.00 | 8,131.40 | 7,339 |
| 2022-03-08 | 7,800.00 | 8,400.00 | 7,710.00 | 8,160.00 | 7,021.40 | 5,599 |
| 2022-03-07 | 7,800.00 | 8,420.00 | 7,450.00 | 8,005.00 | 6,888.03 | 6,356 |
| 2022-03-04 | 8,450.00 | 8,450.00 | 7,915.00 | 8,120.00 | 6,986.98 | 8,385 |
| 2022-03-03 | 8,900.00 | 8,980.00 | 8,210.00 | 8,450.00 | 7,270.94 | 6,782 |
| 2022-03-02 | 9,275.00 | 9,495.00 | 8,730.00 | 8,850.00 | 7,615.12 | 7,824 |
| 2022-03-01 | 8,680.00 | 9,435.00 | 8,680.00 | 9,165.00 | 7,886.17 | 7,423 |
| 2022-02-28 | 8,705.00 | 9,320.00 | 8,425.00 | 8,655.00 | 7,447.33 | 13,723 |
| 2022-02-25 | 10,120.00 | 10,900.00 | 8,850.00 | 9,590.00 | 8,251.87 | 14,385 |
| 2022-02-24 | 10,940.00 | 11,600.00 | 9,515.00 | 9,650.00 | 8,303.50 | 8,022 |
| 2022-02-23 | 14,280.00 | 14,280.00 | 12,870.00 | 12,900.00 | 11,100.01 | 3,189 |
| 2022-02-22 | 14,020.00 | 14,550.00 | 14,020.00 | 14,370.00 | 12,364.90 | 2,477 |
| 2022-02-21 | 14,900.00 | 15,390.00 | 14,430.00 | 14,760.00 | 12,700.48 | 1,450 |
| 2022-02-18 | 15,710.00 | 15,710.00 | 14,960.00 | 15,000.00 | 12,906.99 | 2,591 |
| 2022-02-17 | 16,000.00 | 16,090.00 | 15,530.00 | 15,610.00 | 13,431.87 | 1,423 |
| 2022-02-16 | 15,820.00 | 15,950.00 | 15,710.00 | 15,840.00 | 13,629.78 | 862 |
| 2022-02-15 | 15,390.00 | 16,070.00 | 15,390.00 | 15,770.00 | 13,569.55 | 1,709 |
| 2022-02-14 | 15,260.00 | 15,600.00 | 14,930.00 | 15,400.00 | 13,251.18 | 2,458 |
| 2022-02-11 | 15,700.00 | 15,940.00 | 15,350.00 | 15,920.00 | 13,698.62 | 1,283 |
| 2022-02-10 | 16,050.00 | 16,050.00 | 15,560.00 | 15,630.00 | 13,449.08 | 1,046 |
| 2022-02-09 | 15,800.00 | 16,240.00 | 15,730.00 | 16,000.00 | 13,767.45 | 1,466 |
| 2022-02-08 | 15,420.00 | 16,000.00 | 15,260.00 | 15,990.00 | 13,758.85 | 2,347 |
| 2022-02-07 | 15,450.00 | 15,810.00 | 15,300.00 | 15,400.00 | 13,251.18 | 1,697 |
| 2022-02-04 | 15,750.00 | 15,820.00 | 15,260.00 | 15,350.00 | 13,208.15 | 2,582 |
| 2022-02-03 | 15,670.00 | 15,740.00 | 15,510.00 | 15,550.00 | 13,380.25 | 1,691 |
| 2022-02-02 | 15,750.00 | 15,940.00 | 15,520.00 | 15,820.00 | 13,612.57 | 2,531 |
| 2022-02-01 | 15,900.00 | 16,000.00 | 15,500.00 | 15,630.00 | 13,449.08 | 2,269 |
| 2022-01-31 | 15,700.00 | 16,020.00 | 15,600.00 | 15,890.00 | 13,672.80 | 2,724 |
| 2022-01-28 | 15,910.00 | 15,950.00 | 15,300.00 | 15,710.00 | 13,517.92 | 2,763 |
| 2022-01-27 | 15,630.00 | 16,200.00 | 15,580.00 | 16,000.00 | 13,767.45 | 2,703 |
| 2022-01-26 | 15,940.00 | 16,470.00 | 15,880.00 | 16,200.00 | 13,939.55 | 1,156 |
| 2022-01-25 | 15,600.00 | 16,230.00 | 15,600.00 | 16,000.00 | 13,767.45 | 2,452 |
| 2022-01-24 | 16,560.00 | 16,910.00 | 15,630.00 | 15,840.00 | 13,629.78 | 2,016 |
| 2022-01-21 | 16,470.00 | 16,760.00 | 15,880.00 | 16,510.00 | 14,206.29 | 3,493 |
| 2022-01-20 | 17,500.00 | 17,500.00 | 16,400.00 | 16,500.00 | 14,197.69 | 4,210 |
| 2022-01-19 | 17,530.00 | 18,340.00 | 17,500.00 | 17,500.00 | 15,058.15 | 2,613 |
| 2022-01-18 | 17,850.00 | 17,920.00 | 17,540.00 | 17,540.00 | 15,092.57 | 1,438 |
| 2022-01-17 | 17,980.00 | 18,110.00 | 17,730.00 | 17,850.00 | 15,359.32 | 1,461 |
| 2022-01-14 | 18,050.00 | 18,480.00 | 17,800.00 | 18,090.00 | 15,565.83 | 1,973 |
| 2022-01-13 | 18,510.00 | 19,010.00 | 18,150.00 | 18,200.00 | 15,660.48 | 2,059 |
| 2022-01-12 | 18,410.00 | 19,040.00 | 18,000.00 | 18,770.00 | 16,150.95 | 4,058 |
| 2022-01-11 | 18,400.00 | 18,780.00 | 17,970.00 | 18,340.00 | 15,780.94 | 3,670 |
| 2022-01-10 | 18,120.00 | 18,420.00 | 17,860.00 | 18,210.00 | 15,669.08 | 3,241 |
| 2022-01-07 | 17,400.00 | 18,300.00 | 17,260.00 | 18,300.00 | 15,746.53 | 4,568 |
| 2022-01-05 | 17,000.00 | 17,720.00 | 16,950.00 | 17,720.00 | 15,247.46 | 1,793 |
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.