Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 7.780 | 7.780 | 7.760 | 7.760 | 7.760 | 1,325 |
| 2023-02-22 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2 |
| 2023-02-21 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 9,021 |
| 2023-02-20 | 7.840 | 7.900 | 7.820 | 7.900 | 7.900 | 2,686 |
| 2023-02-17 | 7.840 | 7.900 | 7.820 | 7.900 | 7.900 | 3,693 |
| 2023-02-16 | 7.980 | 7.980 | 7.840 | 7.920 | 7.920 | 4,238 |
| 2023-02-15 | 7.920 | 8.000 | 7.860 | 8.000 | 8.000 | 3,561 |
| 2023-02-14 | 7.960 | 8.240 | 7.900 | 7.940 | 7.940 | 30,354 |
| 2023-02-13 | 8.060 | 8.060 | 7.860 | 8.000 | 8.000 | 21,485 |
| 2023-02-10 | 8.280 | 8.280 | 8.000 | 8.120 | 8.120 | 4,803 |
| 2023-02-09 | 8.300 | 8.300 | 8.000 | 8.300 | 8.300 | 802 |
| 2023-02-08 | 8.260 | 8.300 | 8.000 | 8.060 | 8.060 | 960 |
| 2023-02-07 | 8.300 | 8.300 | 8.000 | 8.200 | 8.200 | 852 |
| 2023-02-06 | 8.100 | 8.460 | 7.900 | 8.380 | 8.380 | 5,265 |
| 2023-02-03 | 8.320 | 8.480 | 8.220 | 8.220 | 8.220 | 2,586 |
| 2023-02-02 | 8.400 | 8.580 | 8.300 | 8.460 | 8.460 | 6,093 |
| 2023-02-01 | 8.580 | 8.580 | 8.320 | 8.420 | 8.420 | 2,024 |
| 2023-01-31 | 8.480 | 8.580 | 8.280 | 8.460 | 8.460 | 8,457 |
| 2023-01-30 | 8.640 | 8.700 | 8.240 | 8.500 | 8.500 | 31,472 |
| 2023-01-27 | 8.700 | 8.840 | 8.560 | 8.600 | 8.600 | 108,211 |
| 2023-01-26 | 8.500 | 8.500 | 8.380 | 8.480 | 8.480 | 3,099 |
| 2023-01-25 | 8.400 | 8.580 | 8.400 | 8.500 | 8.500 | 4,502 |
| 2023-01-24 | 8.380 | 8.600 | 8.240 | 8.460 | 8.460 | 14,697 |
| 2023-01-23 | 8.280 | 8.500 | 8.280 | 8.480 | 8.480 | 6,160 |
| 2023-01-20 | 8.460 | 8.500 | 8.240 | 8.380 | 8.380 | 5,148 |
| 2023-01-19 | 8.600 | 8.740 | 8.440 | 8.540 | 8.540 | 5,378 |
| 2023-01-18 | 8.940 | 8.940 | 8.480 | 8.600 | 8.600 | 46,969 |
| 2023-01-17 | 7.980 | 9.220 | 7.980 | 8.960 | 8.960 | 119,835 |
| 2023-01-16 | 8.000 | 8.080 | 8.000 | 8.060 | 8.060 | 906 |
| 2023-01-13 | 8.140 | 8.140 | 8.020 | 8.120 | 8.120 | 1,069 |
| 2023-01-12 | 7.980 | 8.180 | 7.980 | 8.160 | 8.160 | 8,363 |
| 2023-01-11 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 12 |
| 2023-01-10 | 7.900 | 7.980 | 7.840 | 7.960 | 7.960 | 3,788 |
| 2023-01-09 | 8.000 | 8.000 | 7.900 | 7.960 | 7.960 | 20,332 |
| 2023-01-05 | 7.840 | 7.900 | 7.820 | 7.900 | 7.900 | 2,283 |
| 2023-01-04 | 7.860 | 7.940 | 7.840 | 7.940 | 7.940 | 4,663 |
| 2023-01-03 | 7.840 | 7.980 | 7.840 | 7.860 | 7.860 | 1,562 |
| 2023-01-02 | 8.280 | 8.280 | 7.860 | 8.000 | 8.000 | 1,490 |
| 2022-12-30 | 7.780 | 7.880 | 7.700 | 7.860 | 7.860 | 3,011 |
| 2022-12-29 | 7.880 | 7.880 | 7.860 | 7.880 | 7.880 | 155 |
| 2022-12-28 | 7.800 | 7.880 | 7.780 | 7.800 | 7.800 | 7,385 |
| 2022-12-27 | 7.800 | 7.940 | 7.740 | 7.820 | 7.820 | 11,307 |
| 2022-12-23 | 7.900 | 7.900 | 7.760 | 7.900 | 7.900 | 2,524 |
| 2022-12-22 | 7.820 | 7.940 | 7.660 | 7.900 | 7.900 | 4,294 |
| 2022-12-21 | 7.960 | 7.960 | 7.820 | 7.940 | 7.940 | 873 |
| 2022-12-20 | 7.940 | 7.940 | 7.860 | 7.940 | 7.940 | 3,441 |
| 2022-12-19 | 7.980 | 7.980 | 7.960 | 7.980 | 7.980 | 51,680 |
| 2022-12-16 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 400 |
| 2022-12-15 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 2,172 |
| 2022-12-14 | 7.860 | 8.060 | 7.860 | 8.000 | 8.000 | 24,777 |
| 2022-12-13 | 7.860 | 7.880 | 7.860 | 7.880 | 7.880 | 382 |
| 2022-12-12 | 7.800 | 7.860 | 7.780 | 7.860 | 7.860 | 2,633 |
| 2022-12-09 | 7.820 | 7.900 | 7.800 | 7.880 | 7.880 | 4,475 |
| 2022-12-08 | 7.840 | 7.960 | 7.760 | 7.860 | 7.860 | 1,816 |
| 2022-12-07 | 7.880 | 7.960 | 7.800 | 7.960 | 7.960 | 6,273 |
| 2022-12-06 | 7.760 | 7.900 | 7.760 | 7.900 | 7.900 | 3,496 |
| 2022-12-05 | 7.960 | 7.960 | 7.720 | 7.860 | 7.860 | 7,422 |
| 2022-12-02 | 7.800 | 7.860 | 7.800 | 7.860 | 7.860 | 1,088 |
| 2022-12-01 | 7.820 | 7.940 | 7.820 | 7.860 | 7.860 | 553 |
| 2022-11-30 | 7.660 | 7.940 | 7.640 | 7.940 | 7.940 | 7,415 |
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.