Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.400 | 7.480 | 7.220 | 7.400 | 7.400 | 455 |
| 2026-10-15 | 7.260 | 7.400 | 7.240 | 7.400 | 7.400 | 1,232 |
| 2026-10-14 | 7.240 | 7.500 | 7.240 | 7.400 | 7.400 | 1,454 |
| 2026-10-13 | 7.320 | 7.400 | 7.240 | 7.400 | 7.400 | 2,176 |
| 2026-10-12 | 7.320 | 7.500 | 7.260 | 7.500 | 7.500 | 1,454 |
| 2026-10-09 | 7.240 | 7.480 | 7.240 | 7.480 | 7.480 | 186 |
| 2026-10-07 | 7.220 | 7.500 | 7.220 | 7.500 | 7.500 | 184 |
| 2026-10-06 | 7.520 | 7.520 | 7.160 | 7.500 | 7.500 | 1,031 |
| 2026-10-05 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1 |
| 2026-10-02 | 7.280 | 7.460 | 7.240 | 7.460 | 7.460 | 694 |
| 2026-10-01 | 7.220 | 7.480 | 7.220 | 7.480 | 7.480 | 178 |
| 2026-09-30 | 7.500 | 7.500 | 7.220 | 7.500 | 7.500 | 318 |
| 2026-09-29 | 7.260 | 7.480 | 7.220 | 7.480 | 7.480 | 971 |
| 2026-09-28 | 7.400 | 7.480 | 7.320 | 7.480 | 7.480 | 110 |
| 2026-09-25 | 7.380 | 7.600 | 7.220 | 7.500 | 7.500 | 47,794 |
| 2026-09-24 | 7.220 | 7.400 | 7.180 | 7.400 | 7.400 | 1,003 |
| 2026-09-23 | 7.420 | 7.420 | 7.200 | 7.400 | 7.400 | 513 |
| 2026-09-22 | 7.200 | 7.440 | 7.180 | 7.380 | 7.380 | 1,534 |
| 2026-09-21 | 7.200 | 7.480 | 7.200 | 7.440 | 7.440 | 1,929 |
| 2026-09-18 | 7.200 | 7.280 | 7.200 | 7.280 | 7.280 | 363 |
| 2026-09-17 | 7.240 | 7.340 | 7.200 | 7.340 | 7.340 | 2,744 |
| 2026-09-16 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 307 |
| 2026-09-15 | 7.460 | 7.460 | 7.240 | 7.400 | 7.400 | 794 |
| 2026-09-14 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 5,175 |
| 2026-09-11 | 7.320 | 7.480 | 7.220 | 7.480 | 7.480 | 13,187 |
| 2026-09-10 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 23,951 |
| 2026-09-09 | 7.380 | 7.580 | 7.380 | 7.480 | 7.480 | 23,951 |
| 2026-09-08 | 7.440 | 7.440 | 7.220 | 7.300 | 7.300 | 2,001 |
| 2026-09-07 | 7.160 | 7.500 | 7.160 | 7.460 | 7.460 | 21,268 |
| 2026-09-04 | 7.220 | 7.220 | 7.100 | 7.200 | 7.200 | 2,871 |
| 2026-09-03 | 7.060 | 7.400 | 7.060 | 7.220 | 7.220 | 43,671 |
| 2026-09-02 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 1,032 |
| 2026-09-01 | 7.040 | 7.100 | 7.000 | 7.060 | 7.060 | 21,577 |
| 2026-08-31 | 6.880 | 7.000 | 6.880 | 7.000 | 7.000 | 27,700 |
| 2026-08-28 | 6.840 | 6.920 | 6.800 | 6.800 | 6.800 | 7,621 |
| 2026-08-27 | 6.940 | 6.940 | 6.820 | 6.840 | 6.840 | 4,611 |
| 2026-08-26 | 6.900 | 6.960 | 6.800 | 6.900 | 6.900 | 2,429 |
| 2026-08-25 | 6.860 | 6.900 | 6.800 | 6.900 | 6.900 | 5,884 |
| 2026-08-24 | 6.980 | 6.980 | 6.860 | 6.980 | 6.980 | 410 |
| 2026-08-21 | 6.980 | 6.980 | 6.820 | 6.980 | 6.980 | 4,005 |
| 2026-08-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9 |
| 2026-08-19 | 6.880 | 7.060 | 6.840 | 6.940 | 6.940 | 10,201 |
| 2026-08-18 | 6.900 | 6.960 | 6.820 | 6.960 | 6.960 | 3,968 |
| 2026-08-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7 |
| 2026-08-14 | 6.960 | 7.000 | 6.940 | 7.000 | 7.000 | 476 |
| 2026-08-13 | 6.920 | 6.960 | 6.900 | 6.960 | 6.960 | 401 |
| 2026-08-12 | 6.960 | 6.960 | 6.900 | 6.960 | 6.960 | 980 |
| 2026-08-11 | 6.960 | 6.960 | 6.860 | 6.960 | 6.960 | 1,790 |
| 2026-08-10 | 6.920 | 6.960 | 6.860 | 6.960 | 6.960 | 6,239 |
| 2026-08-07 | 6.920 | 6.980 | 6.840 | 6.860 | 6.860 | 12,717 |
| 2026-08-06 | 6.980 | 7.040 | 6.980 | 7.040 | 7.040 | 200 |
| 2026-08-05 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 26 |
| 2026-08-04 | 6.880 | 7.000 | 6.880 | 6.920 | 6.920 | 3,685 |
| 2026-08-03 | 7.080 | 7.080 | 6.840 | 6.900 | 6.900 | 2,888 |
| 2026-07-31 | 6.920 | 7.100 | 6.920 | 7.100 | 7.100 | 367 |
| 2026-07-30 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 150 |
| 2026-07-29 | 6.920 | 7.000 | 6.900 | 6.980 | 6.980 | 304 |
| 2026-07-28 | 6.920 | 7.000 | 6.900 | 6.900 | 6.900 | 2,658 |
| 2026-07-27 | 7.000 | 7.000 | 6.840 | 6.860 | 6.860 | 14,834 |
| 2026-07-24 | 6.780 | 7.160 | 6.720 | 7.000 | 7.000 | 26,877 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-30 | 0.3000 PLN |
| 2020-07-13 | 0.3500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.