LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 16,370.00 | 16,835.00 | 16,200.00 | 16,430.00 | 15,538.16 | 4,652 |
| 2025-08-06 | 16,250.00 | 16,420.00 | 16,040.00 | 16,385.00 | 15,495.61 | 2,927 |
| 2025-08-05 | 16,545.00 | 16,595.00 | 16,120.00 | 16,205.00 | 15,325.38 | 3,223 |
| 2025-08-04 | 16,165.00 | 16,490.00 | 15,805.00 | 16,435.00 | 15,542.89 | 3,377 |
| 2025-08-01 | 16,710.00 | 16,710.00 | 16,065.00 | 16,185.00 | 15,306.46 | 4,408 |
| 2025-07-31 | 16,910.00 | 17,025.00 | 16,565.00 | 16,690.00 | 15,784.05 | 4,663 |
| 2025-07-30 | 16,200.00 | 16,900.00 | 16,105.00 | 16,875.00 | 15,959.01 | 8,640 |
| 2025-07-29 | 15,920.00 | 16,250.00 | 15,875.00 | 16,160.00 | 15,282.82 | 4,275 |
| 2025-07-28 | 16,150.00 | 16,245.00 | 15,625.00 | 15,875.00 | 15,013.29 | 2,434 |
| 2025-07-25 | 16,170.00 | 16,170.00 | 15,855.00 | 16,105.00 | 15,230.80 | 2,912 |
| 2025-07-24 | 16,210.00 | 16,285.00 | 16,080.00 | 16,150.00 | 15,273.36 | 4,882 |
| 2025-07-23 | 16,020.00 | 16,415.00 | 16,020.00 | 16,210.00 | 15,330.11 | 7,466 |
| 2025-07-22 | 15,860.00 | 16,010.00 | 15,680.00 | 15,850.00 | 14,989.65 | 4,671 |
| 2025-07-21 | 15,700.00 | 15,940.00 | 15,625.00 | 15,760.00 | 14,904.53 | 3,438 |
| 2025-07-18 | 15,270.00 | 15,855.00 | 15,205.00 | 15,790.00 | 14,932.90 | 7,590 |
| 2025-07-17 | 14,820.00 | 15,365.00 | 14,815.00 | 15,240.00 | 14,412.76 | 7,611 |
| 2025-07-16 | 14,700.00 | 15,035.00 | 14,580.00 | 14,815.00 | 14,010.83 | 4,833 |
| 2025-07-15 | 14,790.00 | 15,020.00 | 14,655.00 | 14,695.00 | 13,897.34 | 5,142 |
| 2025-07-14 | 14,675.00 | 14,755.00 | 14,520.00 | 14,730.00 | 13,930.44 | 2,592 |
| 2025-07-11 | 14,620.00 | 14,730.00 | 14,510.00 | 14,585.00 | 13,793.31 | 4,728 |
| 2025-07-10 | 14,600.00 | 14,695.00 | 14,500.00 | 14,575.00 | 13,783.85 | 4,272 |
| 2025-07-09 | 14,570.00 | 14,670.00 | 14,315.00 | 14,600.00 | 13,807.50 | 5,606 |
| 2025-07-08 | 14,505.00 | 14,660.00 | 14,355.00 | 14,505.00 | 13,717.65 | 4,886 |
| 2025-07-07 | 14,825.00 | 14,880.00 | 14,405.00 | 14,465.00 | 13,679.83 | 3,537 |
| 2025-07-04 | 14,880.00 | 14,975.00 | 14,555.00 | 14,800.00 | 13,996.64 | 4,326 |
| 2025-07-03 | 14,950.00 | 15,250.00 | 14,880.00 | 14,880.00 | 14,072.30 | 4,569 |
| 2025-07-02 | 14,880.00 | 15,135.00 | 14,830.00 | 14,975.00 | 14,162.14 | 4,791 |
| 2025-07-01 | 14,700.00 | 15,250.00 | 14,700.00 | 14,875.00 | 14,067.57 | 8,249 |
| 2025-06-30 | 14,755.00 | 14,950.00 | 14,450.00 | 14,670.00 | 13,873.70 | 6,393 |
| 2025-06-27 | 14,510.00 | 15,045.00 | 14,460.00 | 14,900.00 | 14,091.21 | 8,149 |
| 2025-06-26 | 14,050.00 | 14,540.00 | 14,025.00 | 14,430.00 | 13,646.73 | 6,915 |
| 2025-06-25 | 14,150.00 | 14,150.00 | 13,825.00 | 13,930.00 | 13,173.87 | 2,393 |
| 2025-06-24 | 13,880.00 | 14,075.00 | 13,825.00 | 14,030.00 | 13,268.44 | 4,162 |
| 2025-06-23 | 14,000.00 | 14,000.00 | 13,475.00 | 13,660.00 | 12,918.52 | 4,913 |
| 2025-06-20 | 13,835.00 | 14,135.00 | 13,780.00 | 14,045.00 | 13,282.62 | 6,425 |
| 2025-06-18 | 13,900.00 | 13,990.00 | 13,680.00 | 13,910.00 | 13,154.95 | 6,709 |
| 2025-06-17 | 14,205.00 | 14,215.00 | 13,675.00 | 13,825.00 | 13,074.57 | 7,379 |
| 2025-06-16 | 14,200.00 | 14,340.00 | 14,080.00 | 14,215.00 | 13,443.40 | 5,031 |
| 2025-06-13 | 14,250.00 | 14,335.00 | 14,000.00 | 14,100.00 | 13,334.64 | 8,347 |
| 2025-06-12 | 14,810.00 | 15,190.00 | 14,295.00 | 14,470.00 | 13,684.55 | 13,925 |
| 2025-06-11 | 14,635.00 | 14,740.00 | 14,325.00 | 14,425.00 | 13,642.00 | 4,741 |
| 2025-06-10 | 14,555.00 | 14,730.00 | 14,315.00 | 14,575.00 | 13,783.85 | 5,505 |
| 2025-06-09 | 14,310.00 | 14,575.00 | 14,275.00 | 14,415.00 | 13,632.54 | 2,709 |
| 2025-06-06 | 14,270.00 | 14,490.00 | 14,110.00 | 14,310.00 | 13,533.24 | 3,838 |
| 2025-06-05 | 14,440.00 | 14,675.00 | 14,255.00 | 14,315.00 | 13,537.97 | 5,490 |
| 2025-06-04 | 14,270.00 | 14,480.00 | 14,220.00 | 14,330.00 | 13,552.15 | 4,561 |
| 2025-06-03 | 14,450.00 | 14,450.00 | 13,970.00 | 14,260.00 | 13,485.95 | 5,080 |
| 2025-06-02 | 14,290.00 | 14,530.00 | 14,215.00 | 14,400.00 | 13,618.35 | 10,169 |
| 2025-05-30 | 14,700.00 | 14,875.00 | 14,255.00 | 14,420.00 | 13,637.27 | 12,846 |
| 2025-05-29 | 15,445.00 | 15,480.00 | 14,645.00 | 14,740.00 | 13,939.90 | 7,447 |
| 2025-05-28 | 15,595.00 | 15,740.00 | 15,340.00 | 15,350.00 | 14,516.79 | 3,552 |
| 2025-05-27 | 15,740.00 | 15,740.00 | 15,430.00 | 15,590.00 | 14,743.76 | 3,064 |
| 2025-05-26 | 15,300.00 | 15,750.00 | 15,130.00 | 15,625.00 | 14,776.86 | 2,831 |
| 2025-05-23 | 15,570.00 | 15,650.00 | 14,810.00 | 15,020.00 | 14,204.70 | 8,081 |
| 2025-05-22 | 15,600.00 | 15,675.00 | 15,335.00 | 15,495.00 | 14,653.92 | 5,419 |
| 2025-05-21 | 15,870.00 | 15,880.00 | 15,470.00 | 15,600.00 | 14,753.22 | 3,153 |
| 2025-05-20 | 16,005.00 | 16,160.00 | 15,830.00 | 15,830.00 | 14,970.73 | 3,123 |
| 2025-05-19 | 16,000.00 | 16,110.00 | 15,640.00 | 15,980.00 | 15,112.59 | 3,493 |
| 2025-05-16 | 16,400.00 | 16,580.00 | 15,965.00 | 16,150.00 | 15,273.36 | 5,963 |
| 2025-05-15 | 16,400.00 | 16,555.00 | 16,205.00 | 16,450.00 | 15,557.08 | 4,938 |
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.