Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 7.700 | 7.740 | 7.700 | 7.740 | 7.740 | 2,184 |
| 2022-11-28 | 7.800 | 7.800 | 7.700 | 7.780 | 7.780 | 2,459 |
| 2022-11-25 | 7.800 | 7.840 | 7.800 | 7.800 | 7.800 | 773 |
| 2022-11-24 | 7.860 | 7.860 | 7.800 | 7.860 | 7.860 | 5,812 |
| 2022-11-23 | 7.860 | 7.880 | 7.860 | 7.880 | 7.880 | 1,406 |
| 2022-11-22 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 103 |
| 2022-11-21 | 7.860 | 7.880 | 7.840 | 7.840 | 7.840 | 1,352 |
| 2022-11-18 | 7.880 | 7.880 | 7.800 | 7.880 | 7.880 | 930 |
| 2022-11-17 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 1,913 |
| 2022-11-16 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 1,777 |
| 2022-11-15 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 872 |
| 2022-11-14 | 7.920 | 7.980 | 7.760 | 7.980 | 7.980 | 1,885 |
| 2022-11-10 | 7.960 | 7.960 | 7.840 | 7.920 | 7.920 | 1,271 |
| 2022-11-09 | 7.900 | 7.980 | 7.760 | 7.980 | 7.980 | 20,222 |
| 2022-11-08 | 7.880 | 8.000 | 7.880 | 8.000 | 8.000 | 1,015 |
| 2022-11-07 | 7.900 | 8.000 | 7.840 | 7.980 | 7.980 | 8,936 |
| 2022-11-04 | 7.960 | 8.000 | 7.820 | 7.900 | 7.900 | 16,264 |
| 2022-11-03 | 7.940 | 8.000 | 7.860 | 8.000 | 8.000 | 3,056 |
| 2022-11-02 | 7.900 | 7.960 | 7.800 | 7.960 | 7.960 | 1,321 |
| 2022-10-31 | 7.780 | 7.980 | 7.700 | 7.900 | 7.900 | 6,608 |
| 2022-10-28 | 7.980 | 8.040 | 7.720 | 7.720 | 7.720 | 2,721 |
| 2022-10-27 | 7.940 | 7.980 | 7.940 | 7.980 | 7.980 | 1,001 |
| 2022-10-26 | 7.820 | 8.000 | 7.800 | 8.000 | 8.000 | 6,241 |
| 2022-10-25 | 7.800 | 8.080 | 7.800 | 8.080 | 8.080 | 3,228 |
| 2022-10-24 | 7.820 | 8.000 | 7.700 | 8.000 | 8.000 | 3,778 |
| 2022-10-21 | 7.820 | 7.900 | 7.820 | 7.900 | 7.900 | 4,195 |
| 2022-10-20 | 8.000 | 8.000 | 7.800 | 7.960 | 7.960 | 2,439 |
| 2022-10-19 | 7.940 | 8.080 | 7.840 | 8.000 | 8.000 | 4,762 |
| 2022-10-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 535 |
| 2022-10-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 190 |
| 2022-10-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 130 |
| 2022-10-13 | 8.080 | 8.200 | 7.960 | 8.200 | 8.200 | 10,786 |
| 2022-10-12 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 63 |
| 2022-10-11 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 700 |
| 2022-10-10 | 7.980 | 8.120 | 7.800 | 8.100 | 8.100 | 7,409 |
| 2022-10-07 | 8.040 | 8.080 | 7.760 | 8.060 | 8.060 | 9,958 |
| 2022-10-06 | 8.020 | 8.580 | 7.740 | 8.180 | 8.180 | 17,953 |
| 2022-10-05 | 7.400 | 8.100 | 7.400 | 8.000 | 8.000 | 18,255 |
| 2022-10-04 | 7.140 | 7.440 | 7.140 | 7.400 | 7.400 | 2,611 |
| 2022-10-03 | 6.900 | 7.480 | 6.900 | 7.200 | 7.200 | 9,665 |
| 2022-09-30 | 7.060 | 7.080 | 7.060 | 7.080 | 7.080 | 700 |
| 2022-09-29 | 7.080 | 7.120 | 6.840 | 6.840 | 6.840 | 2,500 |
| 2022-09-28 | 7.080 | 7.100 | 6.840 | 7.100 | 7.100 | 8,341 |
| 2022-09-27 | 7.180 | 7.180 | 6.900 | 7.180 | 7.180 | 792 |
| 2022-09-26 | 6.980 | 7.160 | 6.920 | 6.920 | 6.920 | 3,015 |
| 2022-09-23 | 7.060 | 7.300 | 7.000 | 7.040 | 7.040 | 1,696 |
| 2022-09-22 | 7.160 | 7.300 | 7.000 | 7.220 | 7.220 | 1,171 |
| 2022-09-21 | 7.000 | 7.180 | 6.980 | 7.180 | 7.180 | 10,999 |
| 2022-09-20 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 4,166 |
| 2022-09-19 | 6.960 | 7.000 | 6.880 | 7.000 | 7.000 | 3,663 |
| 2022-09-16 | 7.120 | 7.300 | 6.960 | 7.000 | 7.000 | 8,704 |
| 2022-09-14 | 7.260 | 7.280 | 7.060 | 7.220 | 7.220 | 2,633 |
| 2022-09-13 | 7.140 | 7.480 | 7.120 | 7.300 | 7.300 | 3,197 |
| 2022-09-12 | 7.220 | 7.220 | 7.020 | 7.220 | 7.220 | 6,889 |
| 2022-09-09 | 7.120 | 7.180 | 7.120 | 7.180 | 7.180 | 7,425 |
| 2022-09-08 | 7.000 | 7.120 | 6.980 | 7.100 | 7.100 | 3,564 |
| 2022-09-07 | 6.700 | 7.120 | 6.700 | 6.900 | 6.900 | 21,974 |
| 2022-09-06 | 6.420 | 6.700 | 6.420 | 6.700 | 6.700 | 14,810 |
| 2022-09-05 | 6.540 | 6.660 | 6.400 | 6.480 | 6.480 | 29,717 |
| 2022-09-02 | 6.480 | 6.700 | 6.360 | 6.480 | 6.480 | 106,674 |
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.