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 |
| 2026-09-17 | 21,780.00 | 22,380.00 | 21,460.00 | 22,380.00 | 22,380.00 | 4,624 |
| 2026-09-16 | 21,960.00 | 22,020.00 | 21,460.00 | 21,680.00 | 21,680.00 | 2,613 |
| 2026-09-15 | 21,780.00 | 22,160.00 | 21,440.00 | 21,960.00 | 21,960.00 | 2,975 |
| 2026-09-14 | 21,500.00 | 21,900.00 | 21,300.00 | 21,800.00 | 21,360.48 | 2,844 |
| 2026-09-11 | 21,660.00 | 21,680.00 | 21,280.00 | 21,560.00 | 21,125.32 | 2,345 |
| 2026-09-10 | 21,640.00 | 21,880.00 | 21,440.00 | 21,440.00 | 21,007.74 | 2,616 |
| 2026-09-09 | 22,020.00 | 22,020.00 | 21,420.00 | 21,480.00 | 21,046.94 | 3,637 |
| 2026-09-08 | 21,260.00 | 22,320.00 | 21,120.00 | 22,080.00 | 21,634.84 | 4,564 |
| 2026-09-07 | 21,340.00 | 21,480.00 | 21,160.00 | 21,280.00 | 20,850.97 | 1,414 |
| 2026-09-04 | 21,020.00 | 21,460.00 | 20,920.00 | 21,340.00 | 20,909.76 | 2,714 |
| 2026-09-03 | 20,860.00 | 21,000.00 | 20,560.00 | 20,820.00 | 20,400.24 | 2,361 |
| 2026-09-02 | 21,000.00 | 21,100.00 | 20,720.00 | 20,900.00 | 20,478.63 | 2,262 |
| 2026-09-01 | 21,000.00 | 21,000.00 | 20,460.00 | 20,880.00 | 20,459.03 | 3,711 |
| 2026-08-31 | 20,920.00 | 21,160.00 | 20,820.00 | 20,840.00 | 20,419.84 | 2,974 |
| 2026-08-28 | 20,740.00 | 21,000.00 | 20,660.00 | 21,000.00 | 20,576.61 | 1,358 |
| 2026-08-27 | 21,300.00 | 21,400.00 | 20,620.00 | 20,720.00 | 20,302.26 | 2,991 |
| 2026-08-26 | 20,800.00 | 21,280.00 | 20,720.00 | 21,200.00 | 20,772.58 | 2,633 |
| 2026-08-25 | 20,560.00 | 20,740.00 | 20,500.00 | 20,700.00 | 20,282.66 | 1,888 |
| 2026-08-24 | 20,800.00 | 20,820.00 | 20,520.00 | 20,560.00 | 20,145.48 | 2,237 |
| 2026-08-21 | 20,800.00 | 20,980.00 | 20,740.00 | 20,800.00 | 20,380.65 | 2,222 |
| 2026-08-20 | 21,420.00 | 21,460.00 | 20,700.00 | 20,700.00 | 20,282.66 | 2,555 |
| 2026-08-19 | 20,980.00 | 21,460.00 | 20,720.00 | 21,420.00 | 20,988.15 | 3,001 |
| 2026-08-18 | 21,260.00 | 21,260.00 | 20,840.00 | 21,020.00 | 20,596.21 | 4,959 |
| 2026-08-17 | 21,660.00 | 21,920.00 | 21,260.00 | 21,320.00 | 20,890.16 | 2,493 |
| 2026-08-14 | 21,640.00 | 21,840.00 | 21,480.00 | 21,820.00 | 21,380.08 | 1,531 |
| 2026-08-13 | 22,200.00 | 22,260.00 | 21,520.00 | 21,620.00 | 21,184.11 | 3,488 |
| 2026-08-12 | 22,500.00 | 22,500.00 | 22,100.00 | 22,220.00 | 21,772.02 | 2,422 |
| 2026-08-11 | 22,180.00 | 22,580.00 | 22,180.00 | 22,440.00 | 21,987.58 | 2,340 |
| 2026-08-10 | 22,300.00 | 22,360.00 | 22,020.00 | 22,200.00 | 21,752.42 | 1,648 |
| 2026-08-07 | 21,960.00 | 22,580.00 | 21,960.00 | 22,220.00 | 21,772.02 | 4,533 |
| 2026-08-06 | 21,840.00 | 22,440.00 | 21,700.00 | 21,960.00 | 21,517.26 | 8,094 |
| 2026-08-05 | 21,840.00 | 22,000.00 | 21,460.00 | 22,000.00 | 21,556.45 | 3,242 |
| 2026-08-04 | 21,880.00 | 21,980.00 | 21,620.00 | 21,840.00 | 21,399.68 | 3,023 |
| 2026-08-03 | 21,780.00 | 21,940.00 | 21,680.00 | 21,900.00 | 21,458.47 | 3,098 |
| 2026-07-31 | 21,400.00 | 21,720.00 | 21,400.00 | 21,720.00 | 21,282.10 | 3,682 |
| 2026-07-30 | 21,380.00 | 21,780.00 | 21,080.00 | 21,420.00 | 20,988.15 | 4,708 |
| 2026-07-29 | 20,980.00 | 21,360.00 | 20,940.00 | 21,360.00 | 20,929.35 | 3,168 |
| 2026-07-28 | 20,540.00 | 21,080.00 | 20,460.00 | 20,960.00 | 20,537.42 | 3,654 |
| 2026-07-27 | 20,380.00 | 20,720.00 | 20,300.00 | 20,600.00 | 20,184.68 | 2,323 |
Page 1 of 5 · 249 trading daysOlder →
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.