LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 17,890.00 | 17,930.00 | 17,590.00 | 17,810.00 | 16,484.66 | 4,232 |
| 2025-02-13 | 17,600.00 | 18,050.00 | 17,600.00 | 17,890.00 | 16,558.70 | 9,223 |
| 2025-02-12 | 17,410.00 | 17,700.00 | 17,330.00 | 17,600.00 | 16,290.28 | 3,637 |
| 2025-02-11 | 17,230.00 | 17,530.00 | 17,100.00 | 17,460.00 | 16,160.70 | 3,318 |
| 2025-02-10 | 17,200.00 | 17,430.00 | 17,160.00 | 17,210.00 | 15,929.31 | 1,733 |
| 2025-02-07 | 17,250.00 | 17,350.00 | 16,940.00 | 17,300.00 | 16,012.61 | 4,039 |
| 2025-02-06 | 16,410.00 | 17,400.00 | 16,360.00 | 17,300.00 | 16,012.61 | 5,092 |
| 2025-02-05 | 16,250.00 | 16,470.00 | 16,210.00 | 16,400.00 | 15,179.58 | 3,419 |
| 2025-02-04 | 16,140.00 | 16,440.00 | 16,120.00 | 16,440.00 | 15,216.61 | 2,379 |
| 2025-02-03 | 15,980.00 | 16,190.00 | 15,820.00 | 16,020.00 | 14,827.86 | 3,894 |
| 2025-01-31 | 16,340.00 | 16,590.00 | 16,160.00 | 16,460.00 | 15,235.12 | 2,742 |
| 2025-01-30 | 16,290.00 | 16,420.00 | 16,130.00 | 16,350.00 | 15,133.30 | 3,475 |
| 2025-01-29 | 16,310.00 | 16,410.00 | 16,110.00 | 16,200.00 | 14,994.47 | 2,716 |
| 2025-01-28 | 16,100.00 | 16,420.00 | 16,010.00 | 16,310.00 | 15,096.28 | 1,843 |
| 2025-01-27 | 16,050.00 | 16,180.00 | 15,610.00 | 16,180.00 | 14,975.95 | 2,647 |
| 2025-01-24 | 15,990.00 | 16,290.00 | 15,990.00 | 16,180.00 | 14,975.95 | 2,174 |
| 2025-01-23 | 16,010.00 | 16,090.00 | 15,730.00 | 15,920.00 | 14,735.30 | 1,918 |
| 2025-01-22 | 15,800.00 | 16,060.00 | 15,780.00 | 16,000.00 | 14,809.35 | 3,455 |
| 2025-01-21 | 15,810.00 | 15,880.00 | 15,560.00 | 15,840.00 | 14,661.26 | 1,917 |
| 2025-01-20 | 15,750.00 | 15,920.00 | 15,550.00 | 15,780.00 | 14,605.72 | 1,769 |
| 2025-01-17 | 15,580.00 | 15,750.00 | 15,430.00 | 15,650.00 | 14,485.40 | 3,343 |
| 2025-01-16 | 15,460.00 | 15,520.00 | 15,300.00 | 15,400.00 | 14,254.00 | 2,124 |
| 2025-01-15 | 15,060.00 | 15,430.00 | 14,930.00 | 15,300.00 | 14,161.44 | 2,710 |
| 2025-01-14 | 14,990.00 | 15,230.00 | 14,880.00 | 15,020.00 | 13,902.28 | 2,243 |
| 2025-01-13 | 15,690.00 | 15,720.00 | 14,910.00 | 14,920.00 | 13,809.72 | 3,605 |
| 2025-01-10 | 15,650.00 | 15,810.00 | 15,440.00 | 15,590.00 | 14,429.86 | 2,288 |
| 2025-01-09 | 15,520.00 | 15,650.00 | 15,430.00 | 15,610.00 | 14,448.37 | 2,410 |
| 2025-01-08 | 16,300.00 | 16,300.00 | 15,420.00 | 15,520.00 | 14,365.07 | 4,353 |
| 2025-01-07 | 16,200.00 | 16,520.00 | 16,120.00 | 16,170.00 | 14,966.70 | 3,129 |
| 2025-01-03 | 16,030.00 | 16,190.00 | 15,910.00 | 16,100.00 | 14,901.91 | 2,946 |
| 2025-01-02 | 15,700.00 | 16,020.00 | 15,630.00 | 15,960.00 | 14,772.33 | 3,203 |
| 2024-12-30 | 15,850.00 | 15,850.00 | 15,550.00 | 15,550.00 | 14,392.84 | 1,601 |
| 2024-12-27 | 15,760.00 | 15,940.00 | 15,710.00 | 15,830.00 | 14,652.00 | 1,881 |
| 2024-12-23 | 15,790.00 | 16,070.00 | 15,760.00 | 15,830.00 | 14,652.00 | 2,051 |
| 2024-12-20 | 15,840.00 | 15,910.00 | 15,650.00 | 15,750.00 | 14,577.95 | 15,086 |
| 2024-12-19 | 15,940.00 | 16,050.00 | 15,790.00 | 15,930.00 | 14,744.56 | 3,821 |
| 2024-12-18 | 15,930.00 | 16,120.00 | 15,880.00 | 16,040.00 | 14,846.37 | 6,254 |
| 2024-12-17 | 16,150.00 | 16,280.00 | 15,840.00 | 15,930.00 | 14,744.56 | 4,883 |
| 2024-12-16 | 16,250.00 | 16,480.00 | 16,100.00 | 16,150.00 | 14,948.19 | 6,300 |
| 2024-12-13 | 16,270.00 | 16,450.00 | 16,040.00 | 16,190.00 | 14,985.21 | 6,033 |
| 2024-12-12 | 15,940.00 | 16,820.00 | 15,810.00 | 16,280.00 | 15,068.51 | 18,754 |
| 2024-12-11 | 16,830.00 | 17,000.00 | 16,560.00 | 16,910.00 | 15,651.63 | 5,729 |
| 2024-12-10 | 16,860.00 | 16,870.00 | 16,530.00 | 16,820.00 | 15,568.33 | 6,714 |
| 2024-12-09 | 16,590.00 | 16,980.00 | 16,570.00 | 16,860.00 | 15,605.35 | 6,718 |
| 2024-12-06 | 16,530.00 | 16,800.00 | 16,530.00 | 16,590.00 | 15,355.44 | 5,830 |
| 2024-12-05 | 16,440.00 | 16,780.00 | 16,440.00 | 16,630.00 | 15,392.47 | 5,945 |
| 2024-12-04 | 16,300.00 | 16,550.00 | 16,080.00 | 16,430.00 | 15,207.35 | 3,267 |
| 2024-12-03 | 16,340.00 | 16,550.00 | 16,050.00 | 16,170.00 | 14,966.70 | 5,503 |
| 2024-12-02 | 15,560.00 | 16,490.00 | 15,560.00 | 16,340.00 | 15,124.05 | 6,834 |
| 2024-11-29 | 15,540.00 | 15,700.00 | 15,430.00 | 15,660.00 | 14,494.65 | 2,687 |
| 2024-11-28 | 15,550.00 | 15,760.00 | 15,440.00 | 15,450.00 | 14,300.28 | 1,039 |
| 2024-11-27 | 15,610.00 | 15,660.00 | 15,310.00 | 15,550.00 | 14,392.84 | 1,979 |
| 2024-11-26 | 15,520.00 | 15,720.00 | 15,350.00 | 15,500.00 | 14,346.56 | 1,876 |
| 2024-11-25 | 15,510.00 | 15,880.00 | 15,410.00 | 15,520.00 | 14,365.07 | 5,966 |
| 2024-11-22 | 14,620.00 | 15,500.00 | 14,540.00 | 15,370.00 | 14,226.23 | 6,187 |
| 2024-11-21 | 14,740.00 | 14,820.00 | 14,470.00 | 14,660.00 | 13,569.07 | 5,151 |
| 2024-11-20 | 14,010.00 | 14,760.00 | 14,010.00 | 14,720.00 | 13,624.60 | 6,376 |
| 2024-11-19 | 14,660.00 | 14,700.00 | 13,810.00 | 14,000.00 | 12,958.18 | 4,724 |
| 2024-11-18 | 14,220.00 | 14,670.00 | 14,180.00 | 14,580.00 | 13,495.02 | 2,425 |
| 2024-11-15 | 14,690.00 | 14,720.00 | 14,250.00 | 14,330.00 | 13,263.62 | 3,090 |
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.