Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 6.600 | 6.600 | 6.560 | 6.600 | 6.600 | 35,435 |
| 2024-05-13 | 6.640 | 6.640 | 6.560 | 6.640 | 6.640 | 1,121 |
| 2024-05-10 | 6.600 | 6.640 | 6.560 | 6.600 | 6.600 | 32,381 |
| 2024-05-09 | 6.620 | 6.680 | 6.540 | 6.600 | 6.600 | 8,255 |
| 2024-05-08 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 36,741 |
| 2024-05-07 | 6.660 | 6.700 | 6.580 | 6.700 | 6.700 | 4,878 |
| 2024-05-06 | 6.580 | 6.700 | 6.580 | 6.680 | 6.680 | 2,423 |
| 2024-05-02 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2 |
| 2024-04-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 899 |
| 2024-04-29 | 6.680 | 6.700 | 6.400 | 6.700 | 6.700 | 22,600 |
| 2024-04-26 | 6.760 | 6.760 | 6.680 | 6.680 | 6.680 | 32,436 |
| 2024-04-25 | 6.800 | 6.840 | 6.760 | 6.760 | 6.760 | 10,518 |
| 2024-04-24 | 6.760 | 6.860 | 6.760 | 6.860 | 6.860 | 307 |
| 2024-04-23 | 6.820 | 6.860 | 6.660 | 6.860 | 6.860 | 12,848 |
| 2024-04-22 | 6.920 | 6.940 | 6.920 | 6.940 | 6.940 | 244 |
| 2024-04-19 | 6.860 | 6.940 | 6.800 | 6.940 | 6.940 | 2,494 |
| 2024-04-18 | 6.800 | 6.900 | 6.780 | 6.860 | 6.860 | 8,061 |
| 2024-04-17 | 6.820 | 6.900 | 6.800 | 6.900 | 6.900 | 11,781 |
| 2024-04-16 | 6.840 | 6.920 | 6.660 | 6.900 | 6.900 | 17,287 |
| 2024-04-15 | 7.060 | 7.060 | 6.860 | 6.860 | 6.860 | 8,300 |
| 2024-04-12 | 6.880 | 7.020 | 6.880 | 6.880 | 6.880 | 5,501 |
| 2024-04-11 | 6.920 | 6.980 | 6.800 | 6.940 | 6.940 | 6,114 |
| 2024-04-10 | 6.920 | 6.920 | 6.860 | 6.860 | 6.860 | 539 |
| 2024-04-09 | 6.800 | 6.920 | 6.800 | 6.920 | 6.920 | 885 |
| 2024-04-08 | 6.880 | 6.940 | 6.840 | 6.920 | 6.920 | 1,172 |
| 2024-04-05 | 6.900 | 6.940 | 6.900 | 6.940 | 6.940 | 1,055 |
| 2024-04-04 | 6.900 | 6.900 | 6.780 | 6.900 | 6.900 | 4,272 |
| 2024-04-03 | 6.960 | 6.960 | 6.860 | 6.940 | 6.940 | 2,671 |
| 2024-04-02 | 6.960 | 7.040 | 6.800 | 6.940 | 6.940 | 20,068 |
| 2024-03-28 | 6.980 | 7.000 | 6.920 | 6.920 | 6.920 | 13,932 |
| 2024-03-27 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 2,496 |
| 2024-03-26 | 7.080 | 7.160 | 6.840 | 7.100 | 7.100 | 7,237 |
| 2024-03-25 | 7.000 | 7.080 | 6.960 | 6.980 | 6.980 | 2,948 |
| 2024-03-22 | 7.060 | 7.080 | 7.060 | 7.080 | 7.080 | 858 |
| 2024-03-21 | 6.980 | 7.100 | 6.880 | 7.080 | 7.080 | 5,424 |
| 2024-03-20 | 6.940 | 7.240 | 6.940 | 7.020 | 7.020 | 2,868 |
| 2024-03-19 | 7.360 | 7.420 | 6.900 | 6.960 | 6.960 | 66,759 |
| 2024-03-18 | 7.140 | 7.280 | 7.100 | 7.280 | 7.280 | 12,097 |
| 2024-03-15 | 7.160 | 7.160 | 7.060 | 7.160 | 7.160 | 2,595 |
| 2024-03-14 | 7.320 | 7.320 | 7.160 | 7.200 | 7.200 | 2,721 |
| 2024-03-13 | 7.280 | 7.300 | 7.160 | 7.300 | 7.300 | 2,311 |
| 2024-03-12 | 7.240 | 7.300 | 7.160 | 7.300 | 7.300 | 534 |
| 2024-03-11 | 7.140 | 7.320 | 7.140 | 7.320 | 7.320 | 385 |
| 2024-03-08 | 6.960 | 7.160 | 6.920 | 7.140 | 7.140 | 3,384 |
| 2024-03-07 | 7.020 | 7.100 | 6.900 | 6.960 | 6.960 | 5,449 |
| 2024-03-06 | 7.100 | 7.100 | 6.840 | 7.020 | 7.020 | 6,454 |
| 2024-03-05 | 7.200 | 7.200 | 7.160 | 7.160 | 7.160 | 1,978 |
| 2024-03-04 | 7.200 | 7.240 | 7.120 | 7.160 | 7.160 | 2,885 |
| 2024-03-01 | 7.160 | 7.220 | 7.160 | 7.200 | 7.200 | 1,866 |
| 2024-02-29 | 7.160 | 7.200 | 7.160 | 7.160 | 7.160 | 5,490 |
| 2024-02-28 | 7.360 | 7.520 | 7.160 | 7.280 | 7.280 | 9,981 |
| 2024-02-27 | 7.660 | 7.660 | 7.300 | 7.480 | 7.480 | 22,083 |
| 2024-02-26 | 7.140 | 7.780 | 7.080 | 7.500 | 7.500 | 81,722 |
| 2024-02-23 | 6.880 | 6.880 | 6.840 | 6.840 | 6.840 | 269 |
| 2024-02-22 | 6.940 | 6.940 | 6.800 | 6.880 | 6.880 | 11,754 |
| 2024-02-21 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 814 |
| 2024-02-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 155 |
| 2024-02-19 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 695 |
| 2024-02-16 | 6.900 | 6.980 | 6.880 | 6.980 | 6.980 | 3,081 |
| 2024-02-15 | 6.860 | 6.980 | 6.860 | 6.920 | 6.920 | 4,558 |
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.