LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 18,115.00 | 18,180.00 | 17,930.00 | 17,930.00 | 17,279.08 | 2,178 |
| 2025-10-30 | 18,010.00 | 18,190.00 | 17,985.00 | 18,100.00 | 17,442.90 | 4,583 |
| 2025-10-29 | 18,040.00 | 18,175.00 | 17,720.00 | 18,095.00 | 17,438.09 | 4,745 |
| 2025-10-28 | 17,440.00 | 18,195.00 | 17,430.00 | 18,065.00 | 17,409.18 | 5,099 |
| 2025-10-27 | 17,305.00 | 17,500.00 | 17,270.00 | 17,420.00 | 16,787.59 | 3,266 |
| 2025-10-24 | 17,300.00 | 17,345.00 | 17,150.00 | 17,285.00 | 16,657.49 | 1,779 |
| 2025-10-23 | 17,395.00 | 17,395.00 | 17,030.00 | 17,320.00 | 16,691.22 | 2,421 |
| 2025-10-22 | 16,750.00 | 17,400.00 | 16,650.00 | 17,350.00 | 16,720.13 | 7,842 |
| 2025-10-21 | 16,825.00 | 16,970.00 | 16,610.00 | 16,660.00 | 16,055.18 | 2,197 |
| 2025-10-20 | 16,825.00 | 17,000.00 | 16,755.00 | 16,825.00 | 16,214.19 | 2,709 |
| 2025-10-17 | 16,670.00 | 17,000.00 | 16,290.00 | 16,825.00 | 16,214.19 | 4,547 |
| 2025-10-16 | 17,070.00 | 17,085.00 | 16,425.00 | 16,670.00 | 16,064.82 | 4,430 |
| 2025-10-15 | 16,700.00 | 16,995.00 | 16,600.00 | 16,930.00 | 16,315.38 | 3,627 |
| 2025-10-14 | 17,110.00 | 17,180.00 | 16,555.00 | 16,700.00 | 16,093.73 | 3,944 |
| 2025-10-13 | 17,070.00 | 17,265.00 | 17,030.00 | 17,225.00 | 16,599.67 | 1,894 |
| 2025-10-10 | 17,445.00 | 17,540.00 | 17,115.00 | 17,250.00 | 16,623.76 | 3,456 |
| 2025-10-09 | 17,430.00 | 17,700.00 | 17,380.00 | 17,445.00 | 16,811.68 | 2,616 |
| 2025-10-08 | 17,800.00 | 17,880.00 | 17,520.00 | 17,690.00 | 16,729.77 | 4,039 |
| 2025-10-07 | 17,505.00 | 17,920.00 | 17,340.00 | 17,830.00 | 16,862.17 | 4,145 |
| 2025-10-06 | 17,390.00 | 17,590.00 | 17,310.00 | 17,495.00 | 16,545.35 | 1,444 |
| 2025-10-03 | 17,600.00 | 17,745.00 | 17,215.00 | 17,400.00 | 16,455.51 | 3,368 |
| 2025-10-02 | 17,695.00 | 17,695.00 | 17,170.00 | 17,585.00 | 16,630.47 | 3,789 |
| 2025-10-01 | 17,555.00 | 17,775.00 | 17,500.00 | 17,550.00 | 16,597.37 | 2,885 |
| 2025-09-30 | 17,575.00 | 17,770.00 | 17,480.00 | 17,680.00 | 16,720.31 | 2,759 |
| 2025-09-29 | 17,690.00 | 17,920.00 | 17,535.00 | 17,625.00 | 16,668.30 | 3,716 |
| 2025-09-26 | 17,650.00 | 17,980.00 | 17,340.00 | 17,760.00 | 16,795.97 | 7,553 |
| 2025-09-25 | 17,955.00 | 18,045.00 | 17,650.00 | 17,860.00 | 16,890.54 | 4,744 |
| 2025-09-24 | 17,750.00 | 18,000.00 | 17,615.00 | 17,955.00 | 16,980.38 | 3,574 |
| 2025-09-23 | 17,830.00 | 18,025.00 | 17,730.00 | 17,835.00 | 16,866.90 | 3,112 |
| 2025-09-22 | 17,765.00 | 17,975.00 | 17,585.00 | 17,935.00 | 16,961.47 | 3,562 |
| 2025-09-19 | 18,120.00 | 18,250.00 | 17,720.00 | 17,870.00 | 16,900.00 | 6,587 |
| 2025-09-18 | 18,190.00 | 18,290.00 | 17,965.00 | 18,110.00 | 17,126.97 | 3,700 |
| 2025-09-17 | 18,155.00 | 18,425.00 | 18,090.00 | 18,250.00 | 17,259.37 | 2,970 |
| 2025-09-16 | 18,315.00 | 18,550.00 | 18,100.00 | 18,100.00 | 17,117.51 | 5,161 |
| 2025-09-15 | 18,190.00 | 18,380.00 | 18,175.00 | 18,315.00 | 17,320.84 | 2,819 |
| 2025-09-12 | 18,260.00 | 18,590.00 | 18,185.00 | 18,190.00 | 17,202.63 | 6,677 |
| 2025-09-11 | 17,515.00 | 18,350.00 | 17,515.00 | 18,300.00 | 17,306.66 | 7,241 |
| 2025-09-10 | 17,345.00 | 17,775.00 | 17,150.00 | 17,730.00 | 16,767.60 | 6,394 |
| 2025-09-09 | 17,600.00 | 17,805.00 | 17,385.00 | 17,495.00 | 16,545.35 | 2,228 |
| 2025-09-08 | 17,325.00 | 17,770.00 | 17,325.00 | 17,690.00 | 16,729.77 | 2,064 |
| 2025-09-05 | 17,080.00 | 17,595.00 | 17,080.00 | 17,395.00 | 16,450.78 | 3,681 |
| 2025-09-04 | 17,045.00 | 17,255.00 | 16,825.00 | 17,130.00 | 16,200.17 | 2,183 |
| 2025-09-03 | 17,010.00 | 17,360.00 | 16,940.00 | 17,050.00 | 16,124.51 | 2,134 |
| 2025-09-02 | 17,150.00 | 17,240.00 | 16,700.00 | 16,965.00 | 16,044.12 | 3,349 |
| 2025-09-01 | 17,250.00 | 17,460.00 | 16,975.00 | 17,290.00 | 16,351.48 | 3,693 |
| 2025-08-29 | 17,150.00 | 17,435.00 | 17,130.00 | 17,250.00 | 16,313.65 | 2,829 |
| 2025-08-28 | 17,425.00 | 17,590.00 | 17,050.00 | 17,180.00 | 16,247.45 | 2,912 |
| 2025-08-27 | 17,410.00 | 17,525.00 | 17,040.00 | 17,200.00 | 16,266.37 | 2,521 |
| 2025-08-26 | 17,485.00 | 17,840.00 | 17,250.00 | 17,410.00 | 16,464.97 | 6,242 |
| 2025-08-25 | 16,840.00 | 17,580.00 | 16,795.00 | 17,520.00 | 16,569.00 | 4,918 |
| 2025-08-22 | 16,780.00 | 17,100.00 | 16,550.00 | 16,875.00 | 15,959.01 | 4,335 |
| 2025-08-21 | 16,785.00 | 17,050.00 | 16,700.00 | 16,915.00 | 15,996.84 | 2,020 |
| 2025-08-20 | 16,900.00 | 16,990.00 | 16,670.00 | 16,850.00 | 15,935.37 | 2,722 |
| 2025-08-19 | 16,480.00 | 16,965.00 | 16,390.00 | 16,900.00 | 15,982.65 | 3,132 |
| 2025-08-18 | 16,550.00 | 16,725.00 | 16,280.00 | 16,445.00 | 15,552.35 | 2,866 |
| 2025-08-14 | 16,480.00 | 16,540.00 | 16,170.00 | 16,380.00 | 15,490.88 | 2,724 |
| 2025-08-13 | 16,400.00 | 16,505.00 | 16,175.00 | 16,505.00 | 15,609.09 | 1,995 |
| 2025-08-12 | 16,395.00 | 16,600.00 | 16,225.00 | 16,260.00 | 15,377.39 | 2,147 |
| 2025-08-11 | 16,850.00 | 16,895.00 | 16,310.00 | 16,310.00 | 15,424.68 | 2,461 |
| 2025-08-08 | 16,310.00 | 16,875.00 | 16,150.00 | 16,835.00 | 15,921.18 | 3,105 |
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.