LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 16,560.00 | 16,590.00 | 16,110.00 | 16,385.00 | 15,495.61 | 5,479 |
| 2025-05-13 | 16,320.00 | 16,590.00 | 16,115.00 | 16,560.00 | 15,661.11 | 5,093 |
| 2025-05-12 | 16,580.00 | 16,925.00 | 16,030.00 | 16,260.00 | 15,377.39 | 5,158 |
| 2025-05-09 | 15,730.00 | 16,485.00 | 15,705.00 | 16,400.00 | 15,509.79 | 6,213 |
| 2025-05-08 | 15,550.00 | 15,790.00 | 15,380.00 | 15,660.00 | 14,809.96 | 3,668 |
| 2025-05-07 | 15,360.00 | 15,580.00 | 15,230.00 | 15,520.00 | 14,677.56 | 4,223 |
| 2025-05-06 | 15,550.00 | 15,690.00 | 15,110.00 | 15,370.00 | 14,535.70 | 5,645 |
| 2025-05-05 | 15,730.00 | 15,780.00 | 15,530.00 | 15,680.00 | 14,828.87 | 1,819 |
| 2025-05-02 | 15,525.00 | 15,755.00 | 15,350.00 | 15,730.00 | 14,876.16 | 4,385 |
| 2025-04-30 | 15,600.00 | 15,720.00 | 15,310.00 | 15,400.00 | 14,564.07 | 3,170 |
| 2025-04-29 | 15,695.00 | 15,830.00 | 15,505.00 | 15,600.00 | 14,753.22 | 6,276 |
| 2025-04-28 | 15,400.00 | 15,720.00 | 15,350.00 | 15,695.00 | 14,843.06 | 17,060 |
| 2025-04-25 | 15,675.00 | 15,675.00 | 15,360.00 | 15,400.00 | 14,564.07 | 11,325 |
| 2025-04-24 | 15,595.00 | 15,600.00 | 15,250.00 | 15,600.00 | 14,753.22 | 9,040 |
| 2025-04-23 | 15,615.00 | 15,875.00 | 15,510.00 | 15,695.00 | 14,843.06 | 5,341 |
| 2025-04-22 | 15,500.00 | 15,605.00 | 15,180.00 | 15,500.00 | 14,658.64 | 2,900 |
| 2025-04-17 | 15,500.00 | 15,910.00 | 15,460.00 | 15,610.00 | 14,448.37 | 2,489 |
| 2025-04-16 | 15,750.00 | 15,750.00 | 15,315.00 | 15,455.00 | 14,304.91 | 4,161 |
| 2025-04-15 | 16,000.00 | 16,125.00 | 15,530.00 | 15,600.00 | 14,439.12 | 4,135 |
| 2025-04-14 | 15,675.00 | 15,940.00 | 15,610.00 | 15,785.00 | 14,610.35 | 3,195 |
| 2025-04-11 | 15,815.00 | 16,080.00 | 15,215.00 | 15,300.00 | 14,161.44 | 11,498 |
| 2025-04-10 | 16,500.00 | 16,595.00 | 15,800.00 | 15,800.00 | 14,624.23 | 4,432 |
| 2025-04-09 | 15,100.00 | 15,765.00 | 15,000.00 | 15,430.00 | 14,281.77 | 4,030 |
| 2025-04-08 | 15,500.00 | 15,895.00 | 15,060.00 | 15,495.00 | 14,341.93 | 6,570 |
| 2025-04-07 | 14,700.00 | 15,700.00 | 14,120.00 | 15,165.00 | 14,036.49 | 10,781 |
| 2025-04-04 | 16,450.00 | 16,570.00 | 15,150.00 | 15,365.00 | 14,221.60 | 12,420 |
| 2025-04-03 | 17,000.00 | 17,200.00 | 16,060.00 | 16,295.00 | 15,082.40 | 22,426 |
| 2025-04-02 | 17,990.00 | 18,100.00 | 17,805.00 | 18,035.00 | 16,692.91 | 3,484 |
| 2025-04-01 | 17,610.00 | 18,140.00 | 17,610.00 | 17,990.00 | 16,651.26 | 3,648 |
| 2025-03-31 | 17,800.00 | 17,870.00 | 17,480.00 | 17,610.00 | 16,299.54 | 4,142 |
| 2025-03-28 | 18,090.00 | 18,100.00 | 17,830.00 | 17,930.00 | 16,595.73 | 2,946 |
| 2025-03-27 | 17,820.00 | 18,090.00 | 17,630.00 | 18,020.00 | 16,679.03 | 3,548 |
| 2025-03-26 | 18,000.00 | 18,010.00 | 17,740.00 | 17,940.00 | 16,604.98 | 3,138 |
| 2025-03-25 | 18,150.00 | 18,200.00 | 17,910.00 | 17,980.00 | 16,642.01 | 1,837 |
| 2025-03-24 | 18,080.00 | 18,180.00 | 17,830.00 | 18,140.00 | 16,790.10 | 3,054 |
| 2025-03-21 | 18,150.00 | 18,210.00 | 17,820.00 | 17,990.00 | 16,651.26 | 11,048 |
| 2025-03-20 | 18,270.00 | 18,300.00 | 17,910.00 | 18,150.00 | 16,799.36 | 6,887 |
| 2025-03-19 | 18,190.00 | 18,350.00 | 18,050.00 | 18,280.00 | 16,919.68 | 4,343 |
| 2025-03-18 | 18,300.00 | 18,470.00 | 18,150.00 | 18,330.00 | 16,965.96 | 5,313 |
| 2025-03-17 | 18,010.00 | 18,380.00 | 17,910.00 | 18,230.00 | 16,873.40 | 4,600 |
| 2025-03-14 | 17,980.00 | 18,120.00 | 17,810.00 | 18,000.00 | 16,660.52 | 4,054 |
| 2025-03-13 | 17,800.00 | 18,000.00 | 17,600.00 | 17,880.00 | 16,549.45 | 3,347 |
| 2025-03-12 | 18,100.00 | 18,170.00 | 17,620.00 | 17,810.00 | 16,484.66 | 3,996 |
| 2025-03-11 | 17,980.00 | 18,340.00 | 17,770.00 | 17,990.00 | 16,651.26 | 2,733 |
| 2025-03-10 | 18,350.00 | 18,360.00 | 17,890.00 | 18,000.00 | 16,660.52 | 3,482 |
| 2025-03-07 | 18,440.00 | 18,460.00 | 17,890.00 | 18,280.00 | 16,919.68 | 5,152 |
| 2025-03-06 | 18,100.00 | 18,500.00 | 18,000.00 | 18,500.00 | 17,123.31 | 3,690 |
| 2025-03-05 | 17,530.00 | 18,090.00 | 17,520.00 | 18,020.00 | 16,679.03 | 4,458 |
| 2025-03-04 | 18,050.00 | 18,050.00 | 17,350.00 | 17,350.00 | 16,058.89 | 7,521 |
| 2025-03-03 | 18,190.00 | 18,300.00 | 17,880.00 | 18,210.00 | 16,854.89 | 4,322 |
| 2025-02-28 | 18,110.00 | 18,340.00 | 17,970.00 | 18,260.00 | 16,901.17 | 4,124 |
| 2025-02-27 | 18,400.00 | 18,470.00 | 18,070.00 | 18,200.00 | 16,845.64 | 3,170 |
| 2025-02-26 | 18,060.00 | 18,520.00 | 18,060.00 | 18,400.00 | 17,030.75 | 5,435 |
| 2025-02-25 | 17,980.00 | 18,240.00 | 17,850.00 | 18,050.00 | 16,706.80 | 4,337 |
| 2025-02-24 | 18,300.00 | 18,300.00 | 17,950.00 | 18,000.00 | 16,660.52 | 2,243 |
| 2025-02-21 | 18,060.00 | 18,400.00 | 18,010.00 | 18,280.00 | 16,919.68 | 2,241 |
| 2025-02-20 | 18,170.00 | 18,270.00 | 17,950.00 | 18,060.00 | 16,716.05 | 3,307 |
| 2025-02-19 | 18,230.00 | 18,500.00 | 17,890.00 | 18,170.00 | 16,817.87 | 5,338 |
| 2025-02-18 | 18,100.00 | 18,400.00 | 18,040.00 | 18,250.00 | 16,891.91 | 5,013 |
| 2025-02-17 | 17,870.00 | 18,390.00 | 17,740.00 | 18,060.00 | 16,716.05 | 3,993 |
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.