LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 19,650.00 | 19,930.00 | 19,450.00 | 19,850.00 | 19,129.37 | 3,650 |
| 2026-01-30 | 19,795.00 | 19,900.00 | 19,570.00 | 19,650.00 | 18,936.63 | 6,670 |
| 2026-01-29 | 20,130.00 | 20,130.00 | 19,660.00 | 19,700.00 | 18,984.82 | 6,457 |
| 2026-01-28 | 20,280.00 | 20,290.00 | 19,945.00 | 20,130.00 | 19,399.21 | 4,425 |
| 2026-01-27 | 20,250.00 | 20,330.00 | 19,915.00 | 20,200.00 | 19,466.67 | 4,487 |
| 2026-01-26 | 19,610.00 | 20,380.00 | 19,550.00 | 20,140.00 | 19,408.85 | 4,713 |
| 2026-01-23 | 20,400.00 | 20,400.00 | 19,405.00 | 19,675.00 | 18,960.73 | 7,338 |
| 2026-01-22 | 20,100.00 | 20,410.00 | 20,100.00 | 20,330.00 | 19,591.95 | 4,220 |
| 2026-01-21 | 20,000.00 | 20,080.00 | 19,600.00 | 20,080.00 | 19,351.02 | 4,016 |
| 2026-01-20 | 19,700.00 | 19,895.00 | 19,100.00 | 19,895.00 | 19,172.74 | 4,590 |
| 2026-01-19 | 20,270.00 | 20,280.00 | 19,585.00 | 19,650.00 | 18,936.63 | 4,636 |
| 2026-01-16 | 20,590.00 | 20,690.00 | 20,150.00 | 20,320.00 | 19,582.31 | 4,634 |
| 2026-01-15 | 20,510.00 | 20,680.00 | 20,060.00 | 20,590.00 | 19,842.51 | 4,796 |
| 2026-01-14 | 20,760.00 | 20,810.00 | 20,310.00 | 20,500.00 | 19,755.78 | 4,958 |
| 2026-01-13 | 20,660.00 | 20,890.00 | 20,380.00 | 20,700.00 | 19,948.52 | 4,820 |
| 2026-01-12 | 21,150.00 | 21,170.00 | 20,330.00 | 20,480.00 | 19,736.50 | 2,701 |
| 2026-01-09 | 20,970.00 | 21,180.00 | 20,810.00 | 21,170.00 | 20,401.45 | 2,703 |
| 2026-01-08 | 21,440.00 | 21,450.00 | 20,600.00 | 20,980.00 | 20,218.35 | 3,352 |
| 2026-01-07 | 21,480.00 | 21,800.00 | 21,270.00 | 21,450.00 | 20,671.29 | 5,913 |
| 2026-01-05 | 21,210.00 | 21,410.00 | 21,040.00 | 21,340.00 | 20,565.28 | 3,486 |
| 2026-01-02 | 20,810.00 | 21,200.00 | 20,750.00 | 21,200.00 | 20,430.36 | 2,973 |
| 2025-12-30 | 20,800.00 | 21,000.00 | 20,560.00 | 20,810.00 | 20,054.52 | 2,521 |
| 2025-12-29 | 20,770.00 | 20,990.00 | 20,620.00 | 20,800.00 | 20,044.88 | 1,683 |
| 2025-12-23 | 21,180.00 | 21,290.00 | 20,730.00 | 20,770.00 | 20,015.97 | 1,664 |
| 2025-12-22 | 21,090.00 | 21,480.00 | 21,010.00 | 21,180.00 | 20,411.09 | 2,479 |
| 2025-12-19 | 21,180.00 | 21,400.00 | 20,840.00 | 21,100.00 | 20,333.99 | 8,092 |
| 2025-12-18 | 21,010.00 | 21,200.00 | 20,750.00 | 21,180.00 | 20,411.09 | 4,109 |
| 2025-12-17 | 20,450.00 | 21,080.00 | 20,400.00 | 21,010.00 | 20,247.26 | 9,033 |
| 2025-12-16 | 20,330.00 | 20,440.00 | 19,965.00 | 20,370.00 | 19,630.50 | 5,093 |
| 2025-12-15 | 20,010.00 | 21,300.00 | 19,930.00 | 20,450.00 | 19,707.59 | 12,634 |
| 2025-12-12 | 18,500.00 | 20,280.00 | 18,190.00 | 20,120.00 | 19,389.57 | 28,588 |
| 2025-12-11 | 16,990.00 | 17,465.00 | 16,720.00 | 17,450.00 | 16,816.50 | 4,705 |
| 2025-12-10 | 17,070.00 | 17,190.00 | 16,815.00 | 16,815.00 | 16,204.55 | 4,064 |
| 2025-12-09 | 16,920.00 | 17,200.00 | 16,555.00 | 17,065.00 | 16,445.48 | 4,387 |
| 2025-12-08 | 17,100.00 | 17,205.00 | 16,800.00 | 16,800.00 | 16,190.10 | 2,513 |
| 2025-12-05 | 16,945.00 | 17,230.00 | 16,820.00 | 17,040.00 | 16,421.39 | 3,030 |
| 2025-12-04 | 16,860.00 | 17,265.00 | 16,805.00 | 16,945.00 | 16,329.84 | 2,922 |
| 2025-12-03 | 16,890.00 | 17,190.00 | 16,585.00 | 16,760.00 | 16,151.55 | 4,744 |
| 2025-12-02 | 16,800.00 | 16,950.00 | 16,490.00 | 16,600.00 | 15,997.36 | 2,788 |
| 2025-12-01 | 16,820.00 | 17,035.00 | 16,705.00 | 16,800.00 | 16,190.10 | 2,843 |
| 2025-11-28 | 17,250.00 | 17,310.00 | 16,220.00 | 17,010.00 | 16,392.48 | 6,103 |
| 2025-11-27 | 17,310.00 | 17,445.00 | 17,110.00 | 17,205.00 | 16,580.40 | 3,548 |
| 2025-11-26 | 17,095.00 | 17,395.00 | 16,980.00 | 17,305.00 | 16,676.77 | 5,363 |
| 2025-11-25 | 16,300.00 | 17,120.00 | 16,300.00 | 16,830.00 | 16,219.01 | 6,903 |
| 2025-11-24 | 16,085.00 | 16,240.00 | 15,785.00 | 16,140.00 | 15,554.06 | 5,275 |
| 2025-11-21 | 15,980.00 | 16,085.00 | 15,405.00 | 16,000.00 | 15,419.14 | 4,237 |
| 2025-11-20 | 16,400.00 | 16,425.00 | 16,070.00 | 16,145.00 | 15,558.88 | 3,020 |
| 2025-11-19 | 15,925.00 | 16,190.00 | 15,920.00 | 16,115.00 | 15,529.97 | 3,612 |
| 2025-11-18 | 16,145.00 | 16,200.00 | 15,870.00 | 15,900.00 | 15,322.77 | 2,723 |
| 2025-11-17 | 16,630.00 | 16,695.00 | 16,160.00 | 16,205.00 | 15,616.70 | 1,982 |
| 2025-11-14 | 16,690.00 | 16,750.00 | 16,360.00 | 16,465.00 | 15,867.26 | 3,152 |
| 2025-11-13 | 16,750.00 | 16,995.00 | 16,555.00 | 16,650.00 | 16,045.54 | 5,791 |
| 2025-11-12 | 17,350.00 | 17,465.00 | 16,555.00 | 16,720.00 | 16,113.00 | 6,979 |
| 2025-11-10 | 17,440.00 | 17,670.00 | 17,180.00 | 17,215.00 | 16,590.03 | 3,294 |
| 2025-11-07 | 18,000.00 | 18,200.00 | 17,000.00 | 17,245.00 | 16,618.94 | 4,515 |
| 2025-11-06 | 17,610.00 | 18,015.00 | 17,610.00 | 17,725.00 | 17,081.52 | 1,513 |
| 2025-11-05 | 17,625.00 | 17,735.00 | 17,405.00 | 17,610.00 | 16,970.69 | 1,687 |
| 2025-11-04 | 17,910.00 | 18,010.00 | 17,615.00 | 17,615.00 | 16,975.51 | 1,650 |
| 2025-11-03 | 17,910.00 | 18,220.00 | 17,910.00 | 18,025.00 | 17,370.63 | 2,066 |
| 2025-10-31 | 18,115.00 | 18,180.00 | 17,930.00 | 17,930.00 | 17,279.08 | 2,178 |
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.