Zakłady Lentex SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	6.300	6.300	6.260	6.280	6.280	3,250
2024-08-07	6.440	6.440	6.300	6.300	6.300	11
2024-08-06	6.400	6.460	6.300	6.440	6.440	2,186
2024-08-05	6.520	6.520	6.380	6.380	6.380	1,210
2024-08-02	6.540	6.560	6.420	6.500	6.500	6,090
2024-08-01	6.440	6.560	6.380	6.480	6.480	5,650
2024-07-31	6.380	6.640	6.300	6.600	6.600	183,797
2024-07-30	6.180	6.300	6.180	6.300	6.300	2,144
2024-07-29	6.200	6.300	6.180	6.300	6.300	4,282
2024-07-26	6.320	6.320	6.220	6.220	6.220	2,700
2024-07-25	6.220	6.220	6.200	6.200	6.200	1,350
2024-07-24	6.320	6.320	6.220	6.300	6.300	31,571
2024-07-22	6.240	6.320	6.220	6.320	6.320	2,830
2024-07-19	6.280	6.280	6.200	6.240	6.240	1,718
2024-07-18	6.220	6.240	6.200	6.200	6.200	8,415
2024-07-17	6.300	6.300	6.220	6.220	6.220	2,204
2024-07-16	6.380	6.380	6.220	6.300	6.300	11,112
2024-07-15	6.400	6.400	6.400	6.400	6.400	1,269
2024-07-12	6.380	6.380	6.360	6.380	6.380	1,157
2024-07-11	6.440	6.440	6.380	6.380	6.380	2,347
2024-07-10	6.400	6.400	6.380	6.400	6.400	3,128
2024-07-09	6.480	6.480	6.420	6.480	6.480	1,085
2024-07-08	6.500	6.560	6.420	6.500	6.500	139
2024-07-05	6.520	6.560	6.400	6.500	6.500	2,642
2024-07-04	6.400	6.560	6.380	6.500	6.500	3,267
2024-07-03	6.480	6.480	6.400	6.400	6.400	1,430
2024-07-02	6.420	6.480	6.400	6.480	6.480	634
2024-07-01	6.480	6.520	6.360	6.520	6.520	6,628
2024-06-28	6.480	6.540	6.480	6.540	6.540	730
2024-06-27	6.480	6.480	6.480	6.480	6.480	654
2024-06-26	6.580	6.580	6.360	6.440	6.440	56,792
2024-06-25	6.540	6.580	6.360	6.480	6.480	14,861
2024-06-24	6.500	6.540	6.500	6.500	6.500	1,429
2024-06-21	6.500	6.540	6.500	6.540	6.540	330
2024-06-20	6.540	6.540	6.540	6.540	6.540	80
2024-06-19	6.480	6.580	6.480	6.560	6.560	1,055
2024-06-18	6.580	6.580	6.500	6.580	6.580	1,180
2024-06-17	6.520	6.680	6.520	6.540	6.540	61,331
2024-06-14	6.500	6.560	6.500	6.500	6.500	2,279
2024-06-13	6.580	6.580	6.500	6.580	6.580	17,718
2024-06-12	6.520	6.580	6.500	6.580	6.580	550
2024-06-11	6.480	6.580	6.440	6.580	6.580	5,624
2024-06-10	6.500	6.500	6.480	6.480	6.480	2,947
2024-06-07	6.540	6.600	6.500	6.580	6.580	3,529
2024-06-06	6.500	6.580	6.500	6.580	6.580	4,093
2024-06-05	6.540	6.540	6.520	6.540	6.540	1,797
2024-06-04	6.540	6.600	6.540	6.540	6.540	29,597
2024-06-03	6.540	6.580	6.500	6.580	6.580	5,143
2024-05-31	6.580	6.600	6.500	6.600	6.600	601
2024-05-29	6.520	6.580	6.520	6.580	6.580	831
2024-05-28	6.560	6.580	6.500	6.580	6.580	4,814
2024-05-27	6.500	6.640	6.480	6.600	6.600	66,584
2024-05-24	6.540	6.580	6.520	6.520	6.520	3,138
2024-05-23	6.560	6.580	6.520	6.540	6.540	24,257
2024-05-22	6.580	6.600	6.540	6.580	6.580	14,380
2024-05-21	6.580	6.600	6.500	6.560	6.560	11,565
2024-05-20	6.580	6.600	6.520	6.540	6.540	17,750
2024-05-17	6.560	6.600	6.560	6.600	6.600	3,714
2024-05-16	6.600	6.600	6.560	6.560	6.560	9,981
2024-05-15	6.600	6.640	6.560	6.600	6.600	5,836

← NewerPage 10 of 21 · 1,239 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.