Zakłady Lentex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	6.480	6.580	6.480	6.580	6.580	7,344
2023-11-16	6.400	6.420	6.360	6.420	6.420	3,494
2023-11-15	6.380	6.400	6.360	6.400	6.400	580
2023-11-14	6.360	6.420	6.320	6.420	6.420	6,842
2023-11-13	6.380	6.460	6.380	6.420	6.420	9,133
2023-11-10	6.460	6.460	6.460	6.460	6.460	1,074
2023-11-09	6.460	6.480	6.360	6.480	6.480	5,450
2023-11-08	6.500	6.500	6.400	6.480	6.480	3,522
2023-11-07	6.460	6.500	6.460	6.500	6.500	628
2023-11-06	6.580	6.580	6.480	6.560	6.560	2,897
2023-11-03	6.460	6.580	6.420	6.580	6.580	2,046
2023-11-02	6.500	6.500	6.420	6.500	6.500	4,444
2023-10-31	6.480	6.500	6.440	6.500	6.500	3,910
2023-10-30	6.500	6.500	6.500	6.500	6.500	1,715
2023-10-27	6.500	6.580	6.500	6.580	6.580	2,276
2023-10-26	6.520	6.560	6.440	6.560	6.560	4,693
2023-10-25	6.580	6.580	6.520	6.560	6.560	1,535
2023-10-24	6.580	6.600	6.500	6.580	6.580	8,277
2023-10-23	6.600	6.620	6.580	6.580	6.580	3,584
2023-10-20	6.640	6.640	6.580	6.640	6.640	5,469
2023-10-19	6.600	6.680	6.580	6.640	6.640	4,016
2023-10-18	6.600	6.680	6.600	6.680	6.680	2,147
2023-10-17	6.760	6.780	6.500	6.700	6.700	10,904
2023-10-16	6.680	6.800	6.640	6.780	6.780	10,683
2023-10-13	6.720	6.780	6.600	6.780	6.780	13,464
2023-10-12	6.840	6.840	6.800	6.800	6.800	103
2023-10-11	6.780	6.820	6.780	6.820	6.820	4,000
2023-10-10	6.800	6.800	6.700	6.780	6.780	11,317
2023-10-09	6.800	6.800	6.720	6.800	6.800	1,110
2023-10-06	6.740	6.740	6.700	6.740	6.740	6,603
2023-10-05	6.720	6.880	6.720	6.880	6.880	87
2023-10-04	6.700	6.900	6.700	6.900	6.900	500
2023-10-03	6.680	6.880	6.620	6.880	6.880	1,465
2023-10-02	6.860	6.860	6.600	6.800	6.800	9,310
2023-09-29	6.880	6.880	6.880	6.880	6.880	768
2023-09-28	6.880	6.900	6.860	6.900	6.900	1,391
2023-09-27	6.880	6.900	6.860	6.860	6.860	1,959
2023-09-26	6.880	6.880	6.860	6.860	6.860	1,944
2023-09-25	6.880	6.880	6.860	6.860	6.860	2,408
2023-09-22	6.960	6.980	6.900	6.960	6.960	1,588
2023-09-21	6.960	6.980	6.960	6.980	6.980	1,141
2023-09-20	6.880	6.980	6.880	6.980	6.980	735
2023-09-19	6.880	6.940	6.880	6.940	6.940	310
2023-09-18	6.900	6.980	6.880	6.960	6.960	766
2023-09-15	6.900	6.980	6.900	6.980	6.980	309
2023-09-13	6.960	6.980	6.900	6.980	6.980	311
2023-09-12	6.900	6.980	6.840	6.960	6.960	217
2023-09-11	6.900	6.980	6.820	6.980	6.980	1,246
2023-09-08	6.900	6.900	6.880	6.900	6.900	657
2023-09-07	6.860	6.960	6.740	6.960	6.960	2,001
2023-09-06	6.980	7.000	6.780	7.000	7.000	13,265
2023-09-05	6.980	7.000	6.900	6.940	6.940	2,707
2023-09-04	6.980	6.980	6.860	6.980	6.980	1,186
2023-09-01	6.840	6.980	6.840	6.980	6.980	9,331
2023-08-31	6.960	6.980	6.820	6.980	6.980	2,681
2023-08-30	6.960	6.960	6.960	6.960	6.960	775
2023-08-29	6.840	6.980	6.840	6.980	6.980	903
2023-08-28	6.840	6.960	6.840	6.960	6.960	671
2023-08-25	6.880	6.980	6.820	6.980	6.980	11,572
2023-08-24	6.900	6.980	6.900	6.980	6.980	769

← NewerPage 13 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.