Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 6.840 | 6.840 | 6.380 | 6.460 | 6.460 | 45,119 |
| 2022-08-31 | 6.400 | 6.880 | 6.400 | 6.880 | 6.880 | 4,703 |
| 2022-08-30 | 6.420 | 6.780 | 6.400 | 6.400 | 6.400 | 14,251 |
| 2022-08-29 | 6.500 | 6.540 | 6.400 | 6.500 | 6.500 | 7,292 |
| 2022-08-26 | 6.660 | 6.700 | 6.480 | 6.580 | 6.580 | 23,180 |
| 2022-08-25 | 6.620 | 6.840 | 6.600 | 6.640 | 6.640 | 8,212 |
| 2022-08-24 | 6.880 | 6.940 | 6.600 | 6.620 | 6.620 | 28,182 |
| 2022-08-23 | 6.980 | 6.980 | 6.860 | 6.880 | 6.880 | 53,623 |
| 2022-08-22 | 6.980 | 6.980 | 6.920 | 6.980 | 6.980 | 2,294 |
| 2022-08-19 | 6.980 | 6.980 | 6.960 | 6.980 | 6.980 | 22,712 |
| 2022-08-18 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 1,910 |
| 2022-08-17 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 3,316 |
| 2022-08-16 | 6.980 | 7.040 | 6.920 | 6.980 | 6.980 | 44,829 |
| 2022-08-12 | 7.020 | 7.020 | 6.940 | 7.020 | 7.020 | 22,742 |
| 2022-08-11 | 7.000 | 7.040 | 6.960 | 7.040 | 7.040 | 1,167 |
| 2022-08-10 | 7.060 | 7.140 | 6.940 | 6.960 | 6.960 | 22,226 |
| 2022-08-09 | 7.080 | 7.120 | 7.040 | 7.100 | 7.100 | 8,147 |
| 2022-08-08 | 7.060 | 7.120 | 7.060 | 7.120 | 7.120 | 5,293 |
| 2022-08-05 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 6,135 |
| 2022-08-04 | 7.060 | 7.060 | 7.000 | 7.020 | 7.020 | 7,625 |
| 2022-08-03 | 7.060 | 7.100 | 7.000 | 7.100 | 7.100 | 8,387 |
| 2022-08-02 | 7.100 | 7.120 | 7.000 | 7.060 | 7.060 | 35,893 |
| 2022-08-01 | 7.080 | 7.080 | 7.000 | 7.080 | 7.080 | 2,988 |
| 2022-07-29 | 7.060 | 7.100 | 7.000 | 7.100 | 7.100 | 1,787 |
| 2022-07-28 | 7.120 | 7.360 | 6.940 | 7.060 | 7.060 | 15,127 |
| 2022-07-27 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 500 |
| 2022-07-26 | 7.100 | 7.360 | 7.040 | 7.040 | 7.040 | 1,881 |
| 2022-07-25 | 7.200 | 7.200 | 7.080 | 7.100 | 7.100 | 3,135 |
| 2022-07-22 | 7.100 | 7.200 | 7.080 | 7.200 | 7.200 | 1,072 |
| 2022-07-21 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 6,830 |
| 2022-07-20 | 7.260 | 7.300 | 7.060 | 7.300 | 7.300 | 8,296 |
| 2022-07-19 | 7.200 | 7.260 | 7.100 | 7.260 | 7.260 | 2,546 |
| 2022-07-18 | 7.220 | 7.340 | 7.180 | 7.340 | 7.340 | 1,645 |
| 2022-07-15 | 7.180 | 7.360 | 7.180 | 7.360 | 7.360 | 2,349 |
| 2022-07-14 | 7.360 | 7.360 | 7.200 | 7.220 | 7.220 | 2,150 |
| 2022-07-13 | 7.220 | 7.360 | 7.220 | 7.360 | 7.360 | 2,447 |
| 2022-07-11 | 7.260 | 7.380 | 7.200 | 7.380 | 7.380 | 1,224 |
| 2022-07-08 | 7.200 | 7.380 | 7.200 | 7.380 | 7.380 | 780 |
| 2022-07-07 | 7.380 | 7.380 | 7.160 | 7.260 | 7.260 | 439 |
| 2022-07-06 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 2,144 |
| 2022-07-05 | 7.480 | 7.480 | 7.220 | 7.420 | 7.420 | 1,158 |
| 2022-07-04 | 7.340 | 7.780 | 7.320 | 7.480 | 7.480 | 3,383 |
| 2022-07-01 | 7.540 | 7.640 | 7.460 | 7.500 | 7.500 | 5,846 |
| 2022-06-30 | 7.680 | 7.900 | 7.600 | 7.780 | 7.780 | 30,052 |
| 2022-06-29 | 7.920 | 8.080 | 7.700 | 7.940 | 7.940 | 5,075 |
| 2022-06-28 | 8.100 | 8.100 | 7.880 | 7.900 | 7.900 | 3,867 |
| 2022-06-27 | 8.040 | 8.040 | 7.940 | 8.020 | 8.020 | 2,030 |
| 2022-06-24 | 8.100 | 8.120 | 7.900 | 8.100 | 8.100 | 949 |
| 2022-06-23 | 8.000 | 8.160 | 7.900 | 8.120 | 8.120 | 2,567 |
| 2022-06-22 | 8.100 | 8.160 | 7.900 | 8.160 | 8.160 | 2,054 |
| 2022-06-21 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 200 |
| 2022-06-20 | 8.000 | 8.200 | 7.860 | 8.200 | 8.200 | 3,011 |
| 2022-06-17 | 7.940 | 8.120 | 7.900 | 8.000 | 8.000 | 2,868 |
| 2022-06-15 | 8.140 | 8.200 | 8.020 | 8.140 | 8.140 | 8,635 |
| 2022-06-14 | 8.180 | 8.220 | 7.900 | 8.200 | 8.200 | 5,624 |
| 2022-06-13 | 8.000 | 8.200 | 7.820 | 8.160 | 8.160 | 13,050 |
| 2022-06-10 | 8.140 | 8.140 | 7.840 | 8.000 | 8.000 | 4,270 |
| 2022-06-09 | 8.140 | 8.140 | 8.000 | 8.120 | 8.120 | 438 |
| 2022-06-08 | 8.200 | 8.260 | 8.000 | 8.160 | 8.160 | 1,542 |
| 2022-06-07 | 8.240 | 8.240 | 8.160 | 8.160 | 8.160 | 5,221 |
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.