LPP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26,300.00 | 26,500.00 | 26,160.00 | 26,400.00 | 26,400.00 | 3,364 |
| 2026-10-15 | 25,600.00 | 26,400.00 | 25,360.00 | 26,400.00 | 26,400.00 | 5,059 |
| 2026-10-14 | 25,260.00 | 25,900.00 | 25,160.00 | 25,900.00 | 25,900.00 | 4,797 |
| 2026-10-13 | 25,600.00 | 25,760.00 | 24,980.00 | 25,260.00 | 25,260.00 | 3,930 |
| 2026-10-12 | 25,000.00 | 25,660.00 | 24,880.00 | 25,660.00 | 25,660.00 | 4,094 |
| 2026-10-09 | 24,600.00 | 25,080.00 | 24,440.00 | 25,040.00 | 25,040.00 | 4,960 |
| 2026-10-08 | 24,340.00 | 24,680.00 | 24,200.00 | 24,400.00 | 24,400.00 | 2,716 |
| 2026-10-07 | 25,180.00 | 25,280.00 | 24,620.00 | 24,800.00 | 24,800.00 | 3,076 |
| 2026-10-06 | 24,920.00 | 25,280.00 | 24,700.00 | 25,280.00 | 25,280.00 | 3,041 |
| 2026-10-05 | 24,600.00 | 24,900.00 | 24,080.00 | 24,900.00 | 24,900.00 | 2,884 |
| 2026-10-02 | 24,720.00 | 24,780.00 | 23,860.00 | 24,020.00 | 24,020.00 | 4,716 |
| 2026-10-01 | 25,000.00 | 25,000.00 | 24,400.00 | 24,740.00 | 24,740.00 | 5,334 |
| 2026-09-30 | 24,980.00 | 25,100.00 | 24,660.00 | 24,840.00 | 24,840.00 | 3,911 |
| 2026-09-29 | 24,780.00 | 25,020.00 | 24,600.00 | 25,020.00 | 25,020.00 | 5,722 |
| 2026-09-28 | 24,920.00 | 24,980.00 | 24,580.00 | 24,820.00 | 24,820.00 | 2,638 |
| 2026-09-25 | 24,700.00 | 24,900.00 | 24,600.00 | 24,900.00 | 24,900.00 | 2,590 |
| 2026-09-24 | 24,200.00 | 24,640.00 | 24,060.00 | 24,640.00 | 24,640.00 | 5,414 |
| 2026-09-23 | 24,480.00 | 24,760.00 | 24,260.00 | 24,520.00 | 24,520.00 | 2,852 |
| 2026-09-22 | 24,160.00 | 24,600.00 | 23,940.00 | 24,600.00 | 24,600.00 | 5,373 |
| 2026-09-21 | 24,000.00 | 24,200.00 | 23,700.00 | 24,180.00 | 24,180.00 | 3,674 |
| 2026-09-18 | 23,200.00 | 24,360.00 | 23,140.00 | 24,160.00 | 24,160.00 | 26,360 |
Page 1 of 1 · 21 trading days
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.