Zakłady Lentex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	7.540	7.640	7.500	7.620	7.620	3,704
2023-05-24	7.620	7.620	7.620	7.620	7.620	650
2023-05-23	7.660	7.660	7.520	7.660	7.660	6,587
2023-05-22	7.660	7.660	7.480	7.580	7.580	20,195
2023-05-19	7.600	7.640	7.600	7.620	7.620	5,143
2023-05-18	7.600	7.640	7.600	7.600	7.600	841
2023-05-17	7.580	7.600	7.500	7.500	7.500	2,373
2023-05-16	7.520	7.600	7.500	7.580	7.580	1,454
2023-05-15	7.480	7.520	7.480	7.520	7.520	6,382
2023-05-12	7.420	7.500	7.340	7.500	7.500	1,952
2023-05-11	7.500	7.500	7.460	7.460	7.460	1,280
2023-05-10	7.480	7.500	7.420	7.500	7.500	2,110
2023-05-09	7.480	7.480	7.420	7.460	7.460	1,281
2023-05-08	7.480	7.500	7.460	7.500	7.500	2,509
2023-05-05	7.660	7.660	7.440	7.480	7.480	722
2023-05-04	7.460	7.640	7.460	7.500	7.500	255
2023-05-02	7.460	7.500	7.440	7.460	7.460	1,921
2023-04-28	7.480	7.540	7.440	7.520	7.520	1,145
2023-04-27	7.460	7.600	7.460	7.520	7.520	12,718
2023-04-26	7.480	7.600	7.420	7.520	7.520	1,909
2023-04-25	7.600	7.600	7.440	7.600	7.600	1,224
2023-04-24	7.480	7.600	7.480	7.600	7.600	7,100
2023-04-21	7.640	7.640	7.500	7.500	7.500	3,051
2023-04-20	7.680	7.680	7.480	7.500	7.500	12,186
2023-04-19	7.760	7.760	7.620	7.680	7.680	1,083
2023-04-18	7.540	7.600	7.540	7.600	7.600	541
2023-04-17	7.700	7.760	7.560	7.560	7.560	4,545
2023-04-14	7.620	7.700	7.600	7.600	7.600	1,323
2023-04-13	7.620	7.700	7.620	7.700	7.700	506
2023-04-12	7.760	7.760	7.580	7.760	7.760	1,337
2023-04-11	7.620	7.760	7.560	7.740	7.740	4,702
2023-04-06	7.660	7.660	7.560	7.660	7.660	1,687
2023-04-05	7.760	7.760	7.660	7.740	7.740	1,336
2023-04-04	7.720	7.740	7.640	7.740	7.740	1,011
2023-04-03	7.800	7.800	7.800	7.800	7.800	1,541
2023-03-31	7.780	7.800	7.580	7.800	7.800	3,931
2023-03-30	7.780	7.780	7.640	7.760	7.760	698
2023-03-29	7.700	7.700	7.540	7.660	7.660	1,704
2023-03-28	7.680	7.780	7.680	7.780	7.780	100
2023-03-24	7.540	7.780	7.540	7.780	7.780	571
2023-03-23	7.760	7.780	7.600	7.780	7.780	828
2023-03-22	7.780	7.780	7.780	7.780	7.780	24
2023-03-21	7.760	7.780	7.760	7.780	7.780	513
2023-03-20	7.760	7.760	7.660	7.760	7.760	391
2023-03-17	7.740	7.820	7.640	7.800	7.800	2,085
2023-03-16	7.660	7.760	7.660	7.740	7.740	288
2023-03-15	7.800	7.820	7.600	7.820	7.820	5,063
2023-03-14	7.580	7.740	7.580	7.740	7.740	8,446
2023-03-13	7.700	7.700	7.520	7.520	7.520	370
2023-03-10	7.700	7.700	7.700	7.700	7.700	1,000
2023-03-09	7.720	7.720	7.600	7.720	7.720	4,661
2023-03-08	7.740	7.740	7.620	7.720	7.720	300
2023-03-07	7.680	7.740	7.680	7.740	7.740	1,711
2023-03-06	7.880	7.880	7.800	7.800	7.800	257
2023-03-03	7.740	7.800	7.660	7.800	7.800	1,919
2023-03-02	7.780	7.780	7.600	7.600	7.600	4,238
2023-03-01	7.800	7.800	7.540	7.800	7.800	560
2023-02-28	7.440	7.880	7.440	7.800	7.800	1,679
2023-02-27	7.500	7.580	7.460	7.580	7.580	2,985
2023-02-24	7.740	7.740	7.520	7.520	7.520	5,638

← NewerPage 15 of 21 · 1,236 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.