Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 6.900 | 6.980 | 6.900 | 6.980 | 6.980 | 769 |
| 2023-08-23 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 928 |
| 2023-08-22 | 6.980 | 7.000 | 6.880 | 7.000 | 7.000 | 1,681 |
| 2023-08-18 | 6.980 | 7.000 | 6.860 | 7.000 | 7.000 | 2,979 |
| 2023-08-17 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 352 |
| 2023-08-16 | 7.060 | 7.060 | 6.820 | 7.000 | 7.000 | 10,582 |
| 2023-08-14 | 7.000 | 7.080 | 6.980 | 7.080 | 7.080 | 2,129 |
| 2023-08-11 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 2,089 |
| 2023-08-10 | 7.040 | 7.100 | 7.000 | 7.080 | 7.080 | 2,555 |
| 2023-08-09 | 7.020 | 7.060 | 6.980 | 7.060 | 7.060 | 1,574 |
| 2023-08-08 | 7.100 | 7.100 | 6.980 | 7.000 | 7.000 | 4,356 |
| 2023-08-07 | 7.140 | 7.160 | 7.100 | 7.160 | 7.160 | 332 |
| 2023-08-04 | 6.960 | 7.160 | 6.960 | 7.160 | 7.160 | 4,061 |
| 2023-08-02 | 7.120 | 7.120 | 6.960 | 7.060 | 7.060 | 1,717 |
| 2023-08-01 | 7.020 | 7.140 | 7.020 | 7.140 | 7.140 | 621 |
| 2023-07-31 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 899 |
| 2023-07-28 | 7.000 | 7.000 | 6.980 | 7.000 | 7.000 | 4,730 |
| 2023-07-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,800 |
| 2023-07-26 | 7.080 | 7.080 | 6.940 | 7.000 | 7.000 | 3,990 |
| 2023-07-25 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 2,433 |
| 2023-07-24 | 7.180 | 7.180 | 6.960 | 7.000 | 7.000 | 4,297 |
| 2023-07-21 | 7.040 | 7.220 | 7.020 | 7.220 | 7.220 | 6,051 |
| 2023-07-20 | 7.320 | 7.320 | 7.000 | 7.160 | 7.160 | 52,480 |
| 2023-07-19 | 7.340 | 7.400 | 7.140 | 7.320 | 7.320 | 3,752 |
| 2023-07-18 | 7.260 | 7.280 | 7.200 | 7.280 | 7.280 | 2,745 |
| 2023-07-17 | 7.320 | 7.400 | 7.040 | 7.400 | 7.400 | 23,673 |
| 2023-07-14 | 7.380 | 7.400 | 7.340 | 7.400 | 7.400 | 1,242 |
| 2023-07-13 | 7.380 | 7.400 | 7.300 | 7.400 | 7.400 | 2,720 |
| 2023-07-12 | 7.440 | 7.440 | 7.380 | 7.400 | 7.400 | 3,009 |
| 2023-07-11 | 7.480 | 7.500 | 7.320 | 7.460 | 7.460 | 2,858 |
| 2023-07-10 | 7.440 | 7.500 | 7.420 | 7.500 | 7.500 | 721 |
| 2023-07-07 | 7.420 | 7.560 | 7.420 | 7.560 | 7.560 | 601 |
| 2023-07-05 | 7.440 | 7.560 | 7.400 | 7.560 | 7.560 | 2,752 |
| 2023-07-04 | 7.460 | 7.560 | 7.440 | 7.560 | 7.560 | 1,965 |
| 2023-07-03 | 7.500 | 7.560 | 7.400 | 7.540 | 7.540 | 7,447 |
| 2023-06-30 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1,061 |
| 2023-06-29 | 7.380 | 7.380 | 7.360 | 7.360 | 7.360 | 808 |
| 2023-06-28 | 7.360 | 7.400 | 7.340 | 7.340 | 7.340 | 422 |
| 2023-06-27 | 7.380 | 7.400 | 7.360 | 7.400 | 7.400 | 14,069 |
| 2023-06-26 | 7.340 | 7.380 | 7.340 | 7.380 | 7.380 | 2,199 |
| 2023-06-23 | 7.360 | 7.400 | 7.320 | 7.400 | 7.400 | 597 |
| 2023-06-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2023-06-21 | 7.420 | 7.440 | 7.420 | 7.420 | 7.420 | 2,925 |
| 2023-06-20 | 7.360 | 7.400 | 7.360 | 7.360 | 7.360 | 3,669 |
| 2023-06-19 | 7.400 | 7.440 | 7.280 | 7.380 | 7.380 | 5,245 |
| 2023-06-16 | 7.460 | 7.480 | 7.360 | 7.460 | 7.460 | 1,217 |
| 2023-06-15 | 7.400 | 7.460 | 7.400 | 7.460 | 7.460 | 2,407 |
| 2023-06-14 | 7.480 | 7.480 | 7.460 | 7.460 | 7.460 | 1,668 |
| 2023-06-13 | 7.480 | 7.500 | 7.280 | 7.500 | 7.500 | 14,982 |
| 2023-06-12 | 7.540 | 7.540 | 7.480 | 7.540 | 7.540 | 833 |
| 2023-06-09 | 7.560 | 7.600 | 7.560 | 7.600 | 7.600 | 271 |
| 2023-06-07 | 7.520 | 7.600 | 7.500 | 7.600 | 7.600 | 7,887 |
| 2023-06-06 | 7.580 | 7.600 | 7.580 | 7.600 | 7.600 | 410 |
| 2023-06-05 | 7.600 | 7.600 | 7.520 | 7.600 | 7.600 | 996 |
| 2023-06-02 | 7.540 | 7.600 | 7.500 | 7.600 | 7.600 | 1,877 |
| 2023-06-01 | 7.520 | 7.620 | 7.520 | 7.600 | 7.600 | 1,452 |
| 2023-05-31 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 80 |
| 2023-05-30 | 7.600 | 7.620 | 7.540 | 7.620 | 7.620 | 2,377 |
| 2023-05-29 | 7.640 | 7.640 | 7.600 | 7.600 | 7.600 | 685 |
| 2023-05-26 | 7.600 | 7.600 | 7.580 | 7.600 | 7.600 | 641 |
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.