Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 6.960 | 6.960 | 6.840 | 6.860 | 6.860 | 1,873 |
| 2024-02-13 | 6.780 | 6.900 | 6.780 | 6.900 | 6.900 | 22,822 |
| 2024-02-12 | 6.920 | 6.980 | 6.780 | 6.780 | 6.780 | 21,255 |
| 2024-02-09 | 6.940 | 6.940 | 6.840 | 6.900 | 6.900 | 41,733 |
| 2024-02-08 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 601 |
| 2024-02-07 | 7.100 | 7.160 | 6.880 | 7.000 | 7.000 | 17,404 |
| 2024-02-06 | 7.180 | 7.180 | 7.000 | 7.100 | 7.100 | 12,311 |
| 2024-02-05 | 7.200 | 7.200 | 7.100 | 7.180 | 7.180 | 6,806 |
| 2024-02-02 | 7.240 | 7.240 | 7.200 | 7.200 | 7.200 | 10,803 |
| 2024-02-01 | 7.200 | 7.240 | 7.180 | 7.200 | 7.200 | 134,041 |
| 2024-01-31 | 7.240 | 7.240 | 7.200 | 7.200 | 7.200 | 224,284 |
| 2024-01-30 | 7.220 | 7.240 | 7.200 | 7.200 | 7.200 | 103,908 |
| 2024-01-29 | 7.240 | 7.240 | 7.200 | 7.240 | 7.240 | 212,019 |
| 2024-01-26 | 7.260 | 7.440 | 7.200 | 7.440 | 7.440 | 168,938 |
| 2024-01-25 | 7.240 | 7.440 | 7.180 | 7.440 | 7.440 | 236,950 |
| 2024-01-24 | 7.220 | 7.460 | 7.180 | 7.340 | 7.340 | 23,122 |
| 2024-01-23 | 7.440 | 7.460 | 7.200 | 7.300 | 7.300 | 12,539 |
| 2024-01-22 | 7.320 | 7.540 | 7.300 | 7.480 | 7.480 | 1,110 |
| 2024-01-19 | 7.400 | 7.400 | 7.300 | 7.360 | 7.360 | 20,509 |
| 2024-01-18 | 7.320 | 7.420 | 7.300 | 7.400 | 7.400 | 1,956 |
| 2024-01-17 | 7.520 | 7.540 | 7.340 | 7.400 | 7.400 | 1,549 |
| 2024-01-16 | 7.520 | 7.660 | 7.320 | 7.520 | 7.520 | 8,997 |
| 2024-01-15 | 7.520 | 7.700 | 7.500 | 7.640 | 7.640 | 2,168 |
| 2024-01-12 | 7.640 | 7.680 | 7.520 | 7.640 | 7.640 | 6,036 |
| 2024-01-11 | 7.680 | 7.680 | 7.520 | 7.680 | 7.680 | 2,669 |
| 2024-01-10 | 7.780 | 7.900 | 7.660 | 7.700 | 7.700 | 8,282 |
| 2024-01-09 | 7.960 | 7.960 | 7.780 | 7.860 | 7.860 | 1,524 |
| 2024-01-08 | 7.900 | 7.960 | 7.900 | 7.960 | 7.960 | 255 |
| 2024-01-05 | 7.900 | 7.900 | 7.740 | 7.900 | 7.900 | 2,754 |
| 2024-01-04 | 7.800 | 7.960 | 7.680 | 7.900 | 7.900 | 2,725 |
| 2024-01-03 | 7.560 | 7.800 | 7.560 | 7.660 | 7.660 | 3,736 |
| 2024-01-02 | 7.500 | 7.800 | 7.460 | 7.800 | 7.800 | 2,431 |
| 2023-12-29 | 7.720 | 8.000 | 7.700 | 7.700 | 7.700 | 13,548 |
| 2023-12-28 | 7.600 | 7.700 | 7.560 | 7.700 | 7.700 | 12,219 |
| 2023-12-27 | 7.420 | 7.600 | 7.380 | 7.540 | 7.540 | 12,420 |
| 2023-12-22 | 7.560 | 7.600 | 7.420 | 7.600 | 7.600 | 3,671 |
| 2023-12-21 | 7.260 | 7.760 | 7.260 | 7.660 | 7.660 | 73,990 |
| 2023-12-20 | 7.200 | 7.280 | 7.140 | 7.260 | 7.260 | 23,735 |
| 2023-12-19 | 7.260 | 7.260 | 7.100 | 7.260 | 7.260 | 7,422 |
| 2023-12-18 | 7.260 | 7.260 | 7.220 | 7.260 | 7.260 | 2,530 |
| 2023-12-15 | 7.300 | 7.300 | 7.200 | 7.260 | 7.260 | 7,503 |
| 2023-12-14 | 7.200 | 7.240 | 7.160 | 7.240 | 7.240 | 8,672 |
| 2023-12-13 | 7.160 | 7.240 | 7.140 | 7.240 | 7.240 | 2,108 |
| 2023-12-12 | 7.200 | 7.220 | 7.160 | 7.160 | 7.160 | 3,579 |
| 2023-12-11 | 7.200 | 7.280 | 7.160 | 7.240 | 7.240 | 6,462 |
| 2023-12-08 | 7.040 | 7.220 | 7.000 | 7.220 | 7.220 | 6,908 |
| 2023-12-07 | 7.080 | 7.160 | 7.060 | 7.120 | 7.120 | 6,721 |
| 2023-12-06 | 7.020 | 7.100 | 7.000 | 7.100 | 7.100 | 25,418 |
| 2023-12-05 | 7.000 | 7.080 | 7.000 | 7.020 | 7.020 | 7,823 |
| 2023-12-04 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 13,308 |
| 2023-12-01 | 6.940 | 6.940 | 6.860 | 6.940 | 6.940 | 1,058 |
| 2023-11-30 | 6.900 | 6.940 | 6.900 | 6.900 | 6.900 | 41,077 |
| 2023-11-29 | 6.900 | 6.980 | 6.860 | 6.940 | 6.940 | 8,323 |
| 2023-11-28 | 6.920 | 6.960 | 6.900 | 6.900 | 6.900 | 3,917 |
| 2023-11-27 | 6.840 | 6.960 | 6.840 | 6.920 | 6.920 | 11,087 |
| 2023-11-24 | 6.860 | 6.880 | 6.840 | 6.880 | 6.880 | 1,749 |
| 2023-11-23 | 6.840 | 6.860 | 6.800 | 6.860 | 6.860 | 5,900 |
| 2023-11-22 | 6.900 | 7.000 | 6.860 | 6.880 | 6.880 | 1,749 |
| 2023-11-21 | 7.100 | 7.120 | 6.800 | 6.900 | 6.900 | 5,162 |
| 2023-11-20 | 6.600 | 7.020 | 6.600 | 7.020 | 7.020 | 24,339 |
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.