LPP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22,320.00	22,700.00	22,080.00	22,200.00	21,752.42	4,845
2026-04-28	22,500.00	22,820.00	22,220.00	22,300.00	21,850.40	2,496
2026-04-27	22,620.00	22,800.00	22,340.00	22,660.00	22,203.15	2,285
2026-04-24	23,300.00	23,300.00	22,520.00	22,620.00	22,163.95	3,089
2026-04-23	23,500.00	23,540.00	23,000.00	23,280.00	22,810.65	3,297
2026-04-22	24,000.00	24,180.00	23,480.00	23,620.00	23,143.79	3,446
2026-04-21	24,080.00	24,480.00	23,900.00	24,280.00	23,398.55	5,325
2026-04-20	24,000.00	24,080.00	23,800.00	23,900.00	23,032.34	3,225
2026-04-17	23,980.00	24,380.00	23,620.00	24,200.00	23,321.45	2,487
2026-04-16	23,760.00	23,980.00	23,680.00	23,880.00	23,013.07	2,684
2026-04-15	23,880.00	23,880.00	23,400.00	23,760.00	22,897.43	4,217
2026-04-14	23,500.00	23,960.00	23,240.00	23,740.00	22,878.15	3,874
2026-04-13	23,100.00	23,480.00	23,040.00	23,420.00	22,569.77	1,829
2026-04-10	22,640.00	23,440.00	22,360.00	23,440.00	22,589.04	5,224
2026-04-09	22,420.00	22,640.00	21,760.00	22,640.00	21,818.09	4,044
2026-04-08	22,680.00	23,020.00	22,340.00	22,420.00	21,606.07	5,684
2026-04-07	22,540.00	22,620.00	22,020.00	22,160.00	21,355.51	3,406
2026-04-02	22,500.00	22,790.00	22,400.00	22,790.00	21,962.64	3,445
2026-04-01	22,480.00	22,840.00	22,360.00	22,800.00	21,972.28	4,535
2026-03-31	21,650.00	22,440.00	21,650.00	22,300.00	21,490.43	4,752
2026-03-30	21,800.00	22,000.00	21,450.00	21,630.00	20,844.75	6,522
2026-03-27	22,090.00	22,200.00	21,540.00	21,820.00	21,027.86	6,456
2026-03-26	20,600.00	22,650.00	20,470.00	22,430.00	21,615.71	17,859
2026-03-25	19,600.00	19,990.00	19,505.00	19,905.00	19,182.38	4,107
2026-03-24	19,620.00	19,620.00	19,210.00	19,355.00	18,652.34	2,236
2026-03-23	18,550.00	19,555.00	18,335.00	19,500.00	18,792.08	3,994
2026-03-20	18,980.00	19,120.00	18,530.00	18,850.00	18,165.68	8,369
2026-03-19	19,470.00	19,510.00	18,790.00	18,830.00	18,146.40	6,838
2026-03-18	19,500.00	19,890.00	19,425.00	19,435.00	18,729.44	3,120
2026-03-17	19,205.00	19,480.00	19,115.00	19,380.00	18,676.44	1,709
2026-03-16	19,195.00	19,470.00	19,040.00	19,300.00	18,599.34	2,316
2026-03-13	19,215.00	19,410.00	18,980.00	19,090.00	18,396.96	3,344
2026-03-12	19,360.00	19,575.00	19,155.00	19,360.00	18,657.16	3,881
2026-03-11	19,930.00	20,000.00	19,310.00	19,445.00	18,739.08	3,361
2026-03-10	19,745.00	19,930.00	19,650.00	19,920.00	19,196.83	2,556
2026-03-09	19,350.00	19,450.00	18,940.00	19,390.00	18,686.07	2,812
2026-03-06	19,920.00	19,960.00	19,355.00	19,550.00	18,840.26	2,838
2026-03-05	20,130.00	20,160.00	19,600.00	19,780.00	19,061.91	2,580
2026-03-04	19,730.00	20,090.00	19,700.00	20,080.00	19,351.02	2,829
2026-03-03	20,310.00	20,440.00	19,430.00	19,565.00	18,854.72	4,381
2026-03-02	20,230.00	20,660.00	19,960.00	20,600.00	19,852.15	3,613
2026-02-27	20,470.00	20,690.00	20,280.00	20,670.00	19,919.60	4,692
2026-02-26	20,600.00	20,840.00	20,460.00	20,660.00	19,909.97	2,110
2026-02-25	20,390.00	20,690.00	20,260.00	20,600.00	19,852.15	2,286
2026-02-24	20,360.00	20,520.00	20,130.00	20,500.00	19,755.78	1,997
2026-02-23	19,980.00	20,440.00	19,900.00	20,310.00	19,572.67	2,641
2026-02-20	20,210.00	20,230.00	19,770.00	19,965.00	19,240.20	4,516
2026-02-19	20,640.00	20,730.00	20,010.00	20,110.00	19,379.93	3,086
2026-02-18	20,710.00	20,740.00	20,390.00	20,660.00	19,909.97	1,974
2026-02-17	20,720.00	20,880.00	20,330.00	20,470.00	19,726.87	2,662
2026-02-16	20,790.00	20,890.00	20,710.00	20,890.00	20,131.62	1,427
2026-02-13	20,650.00	20,910.00	20,480.00	20,890.00	20,131.62	2,097
2026-02-12	20,660.00	20,920.00	20,650.00	20,760.00	20,006.34	1,768
2026-02-11	20,710.00	20,950.00	20,410.00	20,820.00	20,064.16	2,293
2026-02-10	20,950.00	21,080.00	20,440.00	20,710.00	19,958.15	2,560
2026-02-09	20,600.00	21,160.00	20,590.00	20,900.00	20,141.25	4,869
2026-02-06	20,370.00	20,650.00	20,370.00	20,590.00	19,842.51	2,982
2026-02-05	20,150.00	20,650.00	20,130.00	20,520.00	19,775.05	3,766
2026-02-04	20,280.00	20,350.00	19,970.00	20,320.00	19,582.31	3,541
2026-02-03	19,965.00	20,320.00	19,720.00	20,270.00	19,534.13	8,331

← NewerPage 3 of 5 · 249 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.