LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 14,220.00 | 14,740.00 | 14,130.00 | 14,610.00 | 13,522.79 | 728 |
| 2024-11-13 | 14,300.00 | 14,340.00 | 13,880.00 | 14,200.00 | 13,143.30 | 5,580 |
| 2024-11-12 | 14,760.00 | 14,800.00 | 14,280.00 | 14,290.00 | 13,226.60 | 3,450 |
| 2024-11-08 | 15,000.00 | 15,090.00 | 14,650.00 | 14,750.00 | 13,652.37 | 1,901 |
| 2024-11-07 | 14,700.00 | 15,090.00 | 14,600.00 | 14,950.00 | 13,837.49 | 1,886 |
| 2024-11-06 | 14,680.00 | 15,040.00 | 14,600.00 | 14,680.00 | 13,587.58 | 2,887 |
| 2024-11-05 | 14,890.00 | 14,890.00 | 14,430.00 | 14,630.00 | 13,541.30 | 2,523 |
| 2024-11-04 | 14,710.00 | 14,910.00 | 14,600.00 | 14,890.00 | 13,781.95 | 3,279 |
| 2024-10-31 | 15,000.00 | 15,050.00 | 14,490.00 | 14,510.00 | 13,430.23 | 6,174 |
| 2024-10-30 | 15,620.00 | 15,620.00 | 14,740.00 | 15,010.00 | 13,893.02 | 4,265 |
| 2024-10-29 | 15,660.00 | 15,670.00 | 15,420.00 | 15,620.00 | 14,457.63 | 2,089 |
| 2024-10-28 | 15,510.00 | 15,770.00 | 15,500.00 | 15,590.00 | 14,429.86 | 2,383 |
| 2024-10-25 | 15,500.00 | 15,620.00 | 15,250.00 | 15,510.00 | 14,355.81 | 2,986 |
| 2024-10-24 | 15,380.00 | 15,770.00 | 15,320.00 | 15,500.00 | 14,346.56 | 3,084 |
| 2024-10-23 | 15,170.00 | 15,530.00 | 14,920.00 | 15,400.00 | 14,254.00 | 6,716 |
| 2024-10-22 | 15,640.00 | 15,770.00 | 15,090.00 | 15,180.00 | 14,050.37 | 5,721 |
| 2024-10-21 | 15,940.00 | 16,000.00 | 15,700.00 | 15,820.00 | 14,642.74 | 1,658 |
| 2024-10-18 | 15,960.00 | 16,180.00 | 15,620.00 | 15,910.00 | 14,726.05 | 3,564 |
| 2024-10-17 | 16,210.00 | 16,330.00 | 15,800.00 | 15,980.00 | 14,790.84 | 3,709 |
| 2024-10-16 | 15,950.00 | 16,340.00 | 15,780.00 | 16,190.00 | 14,985.21 | 3,120 |
| 2024-10-15 | 16,070.00 | 16,130.00 | 15,890.00 | 15,950.00 | 14,763.07 | 2,589 |
| 2024-10-14 | 15,640.00 | 16,040.00 | 15,620.00 | 15,900.00 | 14,716.79 | 5,146 |
| 2024-10-11 | 15,600.00 | 15,890.00 | 15,560.00 | 15,630.00 | 14,466.88 | 1,441 |
| 2024-10-10 | 15,630.00 | 15,730.00 | 15,450.00 | 15,500.00 | 14,346.56 | 2,466 |
| 2024-10-09 | 15,720.00 | 15,920.00 | 15,430.00 | 15,820.00 | 14,341.93 | 2,258 |
| 2024-10-08 | 15,770.00 | 15,990.00 | 15,500.00 | 15,700.00 | 14,233.14 | 2,560 |
| 2024-10-07 | 16,040.00 | 16,040.00 | 15,740.00 | 15,920.00 | 14,432.59 | 1,838 |
| 2024-10-04 | 15,750.00 | 16,070.00 | 15,750.00 | 15,960.00 | 14,468.85 | 3,022 |
| 2024-10-03 | 16,150.00 | 16,150.00 | 15,660.00 | 15,750.00 | 14,278.47 | 3,833 |
| 2024-10-02 | 15,950.00 | 16,280.00 | 15,870.00 | 16,070.00 | 14,568.57 | 2,431 |
| 2024-10-01 | 15,900.00 | 16,360.00 | 15,700.00 | 16,050.00 | 14,550.44 | 4,125 |
| 2024-09-30 | 15,690.00 | 15,940.00 | 15,510.00 | 15,790.00 | 14,314.73 | 4,138 |
| 2024-09-27 | 15,570.00 | 15,880.00 | 15,500.00 | 15,830.00 | 14,351.00 | 4,220 |
| 2024-09-26 | 14,600.00 | 15,940.00 | 14,520.00 | 15,660.00 | 14,196.88 | 21,363 |
| 2024-09-25 | 14,500.00 | 15,140.00 | 14,410.00 | 15,010.00 | 13,607.61 | 5,672 |
| 2024-09-24 | 14,350.00 | 14,590.00 | 14,270.00 | 14,490.00 | 13,136.19 | 3,411 |
| 2024-09-23 | 14,100.00 | 14,500.00 | 13,850.00 | 14,350.00 | 13,009.27 | 3,867 |
| 2024-09-20 | 14,850.00 | 14,860.00 | 14,010.00 | 14,080.00 | 12,764.50 | 13,319 |
| 2024-09-19 | 14,610.00 | 15,020.00 | 14,590.00 | 14,850.00 | 13,462.56 | 7,724 |
| 2024-09-18 | 14,840.00 | 14,840.00 | 14,410.00 | 14,590.00 | 13,226.85 | 2,843 |
| 2024-09-17 | 14,540.00 | 14,910.00 | 14,530.00 | 14,790.00 | 13,408.16 | 3,704 |
| 2024-09-16 | 14,500.00 | 14,780.00 | 14,400.00 | 14,540.00 | 13,181.52 | 4,078 |
| 2024-09-13 | 14,150.00 | 14,570.00 | 13,940.00 | 14,480.00 | 13,127.13 | 3,508 |
| 2024-09-12 | 13,770.00 | 14,330.00 | 13,770.00 | 14,140.00 | 12,818.89 | 2,987 |
| 2024-09-11 | 14,080.00 | 14,130.00 | 13,620.00 | 13,670.00 | 12,392.81 | 3,893 |
| 2024-09-10 | 14,140.00 | 14,190.00 | 13,830.00 | 14,000.00 | 12,691.97 | 1,888 |
| 2024-09-09 | 14,140.00 | 14,270.00 | 14,020.00 | 14,140.00 | 12,818.89 | 2,392 |
| 2024-09-06 | 14,670.00 | 14,690.00 | 14,060.00 | 14,140.00 | 12,818.89 | 2,636 |
| 2024-09-05 | 14,870.00 | 15,170.00 | 14,640.00 | 14,690.00 | 13,317.51 | 2,142 |
| 2024-09-04 | 14,930.00 | 15,160.00 | 14,760.00 | 14,870.00 | 13,480.69 | 2,660 |
| 2024-09-03 | 15,200.00 | 15,780.00 | 15,100.00 | 15,120.00 | 13,707.33 | 4,489 |
| 2024-09-02 | 14,750.00 | 15,460.00 | 14,430.00 | 15,290.00 | 13,861.45 | 4,655 |
| 2024-08-30 | 14,750.00 | 14,770.00 | 14,550.00 | 14,740.00 | 13,362.83 | 2,937 |
| 2024-08-29 | 14,300.00 | 14,720.00 | 14,260.00 | 14,670.00 | 13,299.37 | 2,917 |
| 2024-08-28 | 14,510.00 | 14,620.00 | 14,260.00 | 14,340.00 | 13,000.21 | 1,406 |
| 2024-08-27 | 14,600.00 | 14,650.00 | 14,310.00 | 14,650.00 | 13,281.24 | 3,558 |
| 2024-08-26 | 14,790.00 | 14,790.00 | 14,410.00 | 14,520.00 | 13,163.39 | 1,013 |
| 2024-08-23 | 14,740.00 | 14,860.00 | 14,520.00 | 14,700.00 | 13,326.57 | 1,971 |
| 2024-08-22 | 14,870.00 | 15,120.00 | 14,670.00 | 14,740.00 | 13,362.83 | 1,914 |
| 2024-08-21 | 14,940.00 | 14,940.00 | 14,630.00 | 14,840.00 | 13,453.49 | 1,924 |
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.