LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 16,900.00 | 17,290.00 | 16,790.00 | 17,280.00 | 14,868.85 | 2,083 |
| 2022-01-03 | 17,250.00 | 17,430.00 | 16,360.00 | 16,790.00 | 14,447.22 | 2,559 |
| 2021-12-30 | 17,250.00 | 17,320.00 | 17,010.00 | 17,200.00 | 14,800.01 | 1,215 |
| 2021-12-29 | 16,990.00 | 17,480.00 | 16,990.00 | 17,160.00 | 14,765.60 | 1,702 |
| 2021-12-28 | 17,350.00 | 17,370.00 | 16,980.00 | 17,100.00 | 14,713.97 | 2,432 |
| 2021-12-27 | 17,500.00 | 17,500.00 | 16,940.00 | 17,200.00 | 14,800.01 | 1,568 |
| 2021-12-23 | 17,330.00 | 17,330.00 | 17,110.00 | 17,260.00 | 14,851.64 | 989 |
| 2021-12-22 | 17,420.00 | 17,440.00 | 17,030.00 | 17,200.00 | 14,800.01 | 1,181 |
| 2021-12-21 | 17,120.00 | 17,560.00 | 17,050.00 | 17,200.00 | 14,800.01 | 1,794 |
| 2021-12-20 | 16,790.00 | 17,240.00 | 16,410.00 | 17,120.00 | 14,731.18 | 2,022 |
| 2021-12-17 | 17,460.00 | 17,460.00 | 17,190.00 | 17,450.00 | 15,015.13 | 6,488 |
| 2021-12-16 | 17,960.00 | 17,960.00 | 17,180.00 | 17,300.00 | 14,886.06 | 2,065 |
| 2021-12-15 | 18,080.00 | 18,080.00 | 17,310.00 | 17,550.00 | 15,101.18 | 3,252 |
| 2021-12-14 | 17,710.00 | 18,380.00 | 17,710.00 | 17,930.00 | 15,428.15 | 3,311 |
| 2021-12-13 | 17,600.00 | 17,770.00 | 17,380.00 | 17,630.00 | 15,170.01 | 3,182 |
| 2021-12-10 | 16,840.00 | 17,770.00 | 16,790.00 | 17,510.00 | 15,066.76 | 8,537 |
| 2021-12-09 | 14,700.00 | 15,810.00 | 14,700.00 | 15,700.00 | 13,509.31 | 13,083 |
| 2021-12-08 | 13,700.00 | 13,910.00 | 13,400.00 | 13,690.00 | 11,779.78 | 1,833 |
| 2021-12-07 | 13,270.00 | 13,850.00 | 13,180.00 | 13,600.00 | 11,702.34 | 2,618 |
| 2021-12-06 | 13,040.00 | 13,280.00 | 13,000.00 | 13,150.00 | 11,315.13 | 1,248 |
| 2021-12-03 | 13,370.00 | 13,480.00 | 12,910.00 | 13,040.00 | 11,220.48 | 2,081 |
| 2021-12-02 | 13,200.00 | 13,470.00 | 13,140.00 | 13,370.00 | 11,504.43 | 1,676 |
| 2021-12-01 | 13,390.00 | 13,620.00 | 12,940.00 | 13,390.00 | 11,521.64 | 2,221 |
| 2021-11-30 | 12,050.00 | 13,380.00 | 12,050.00 | 13,380.00 | 11,513.03 | 8,234 |
| 2021-11-29 | 12,130.00 | 12,480.00 | 11,710.00 | 12,330.00 | 10,609.54 | 1,791 |
| 2021-11-26 | 12,110.00 | 12,140.00 | 11,750.00 | 11,920.00 | 10,256.75 | 1,772 |
| 2021-11-25 | 12,580.00 | 12,610.00 | 12,280.00 | 12,420.00 | 10,686.99 | 907 |
| 2021-11-24 | 13,190.00 | 13,190.00 | 12,460.00 | 12,580.00 | 10,824.66 | 1,272 |
| 2021-11-23 | 12,450.00 | 12,890.00 | 12,340.00 | 12,870.00 | 11,074.20 | 2,736 |
| 2021-11-22 | 13,050.00 | 13,400.00 | 12,300.00 | 12,520.00 | 10,773.03 | 2,614 |
| 2021-11-19 | 13,410.00 | 13,600.00 | 12,710.00 | 13,050.00 | 11,229.08 | 2,988 |
| 2021-11-18 | 13,810.00 | 13,960.00 | 13,370.00 | 13,400.00 | 11,530.24 | 2,200 |
| 2021-11-17 | 14,000.00 | 14,180.00 | 13,740.00 | 13,800.00 | 11,874.43 | 1,463 |
| 2021-11-16 | 13,950.00 | 14,330.00 | 13,950.00 | 14,000.00 | 12,046.52 | 1,728 |
| 2021-11-15 | 14,010.00 | 14,500.00 | 13,950.00 | 13,950.00 | 12,003.50 | 2,052 |
| 2021-11-12 | 14,250.00 | 14,790.00 | 13,960.00 | 14,000.00 | 12,046.52 | 2,080 |
| 2021-11-10 | 14,440.00 | 14,450.00 | 14,170.00 | 14,250.00 | 12,261.64 | 1,353 |
| 2021-11-09 | 14,100.00 | 14,510.00 | 13,910.00 | 14,440.00 | 12,425.13 | 2,417 |
| 2021-11-08 | 14,400.00 | 14,400.00 | 13,880.00 | 13,930.00 | 11,986.29 | 677 |
| 2021-11-05 | 14,350.00 | 14,430.00 | 14,120.00 | 14,300.00 | 12,304.66 | 1,614 |
| 2021-11-04 | 13,830.00 | 14,350.00 | 13,830.00 | 14,350.00 | 12,347.69 | 120 |
| 2021-11-03 | 13,890.00 | 14,150.00 | 13,650.00 | 13,800.00 | 11,874.43 | 1,703 |
| 2021-11-02 | 14,300.00 | 14,400.00 | 13,820.00 | 13,860.00 | 11,926.06 | 2,108 |
| 2021-10-29 | 13,860.00 | 14,340.00 | 13,860.00 | 14,330.00 | 12,330.48 | 3,452 |
| 2021-10-28 | 14,120.00 | 14,180.00 | 13,720.00 | 14,110.00 | 12,141.17 | 1,629 |
| 2021-10-27 | 14,260.00 | 14,280.00 | 13,930.00 | 14,100.00 | 12,132.57 | 1,601 |
| 2021-10-26 | 14,270.00 | 14,320.00 | 14,070.00 | 14,150.00 | 12,175.59 | 1,593 |
| 2021-10-25 | 14,030.00 | 14,320.00 | 14,030.00 | 14,200.00 | 12,218.62 | 1,274 |
| 2021-10-22 | 14,280.00 | 14,330.00 | 14,110.00 | 14,230.00 | 12,244.43 | 1,470 |
| 2021-10-21 | 13,900.00 | 14,280.00 | 13,700.00 | 14,280.00 | 12,287.45 | 1,683 |
| 2021-10-20 | 14,300.00 | 14,300.00 | 13,770.00 | 14,030.00 | 12,072.34 | 1,556 |
| 2021-10-19 | 14,240.00 | 14,370.00 | 14,090.00 | 14,220.00 | 12,235.83 | 1,567 |
| 2021-10-18 | 14,420.00 | 14,430.00 | 14,050.00 | 14,240.00 | 12,253.03 | 2,003 |
| 2021-10-15 | 14,110.00 | 14,430.00 | 14,020.00 | 14,400.00 | 12,390.71 | 1,952 |
| 2021-10-14 | 13,990.00 | 14,250.00 | 13,840.00 | 14,010.00 | 12,055.13 | 1,473 |
← NewerPage 21 of 21 · 1,255 trading days
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.