Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 8.140 | 8.240 | 8.140 | 8.240 | 8.240 | 1,529 |
| 2022-06-03 | 8.080 | 8.140 | 8.060 | 8.060 | 8.060 | 1,085 |
| 2022-06-02 | 8.060 | 8.200 | 8.060 | 8.200 | 8.200 | 1,265 |
| 2022-06-01 | 8.040 | 8.200 | 7.980 | 8.200 | 8.200 | 3,731 |
| 2022-05-31 | 8.020 | 8.200 | 7.900 | 8.200 | 8.200 | 10,015 |
| 2022-05-30 | 7.680 | 8.120 | 7.680 | 7.860 | 7.860 | 19,955 |
| 2022-05-27 | 7.520 | 7.800 | 7.520 | 7.660 | 7.660 | 1,979 |
| 2022-05-26 | 7.400 | 7.500 | 7.340 | 7.500 | 7.500 | 2,353 |
| 2022-05-25 | 7.440 | 7.440 | 7.320 | 7.440 | 7.440 | 967 |
| 2022-05-24 | 7.580 | 7.640 | 7.240 | 7.320 | 7.320 | 3,976 |
| 2022-05-23 | 7.400 | 7.580 | 7.400 | 7.580 | 7.580 | 1,282 |
| 2022-05-20 | 7.360 | 7.400 | 7.220 | 7.400 | 7.400 | 3,385 |
| 2022-05-19 | 7.360 | 7.460 | 7.260 | 7.340 | 7.340 | 1,277 |
| 2022-05-18 | 7.300 | 7.520 | 7.160 | 7.500 | 7.500 | 47,292 |
| 2022-05-17 | 7.300 | 7.380 | 7.180 | 7.260 | 7.260 | 8,112 |
| 2022-05-16 | 7.260 | 7.400 | 7.260 | 7.320 | 7.320 | 3,434 |
| 2022-05-13 | 7.200 | 7.380 | 7.200 | 7.380 | 7.380 | 295 |
| 2022-05-12 | 7.280 | 7.280 | 7.040 | 7.140 | 7.140 | 7,109 |
| 2022-05-11 | 7.340 | 7.360 | 7.140 | 7.280 | 7.280 | 8,804 |
| 2022-05-10 | 7.240 | 7.400 | 7.080 | 7.340 | 7.340 | 9,583 |
| 2022-05-09 | 7.500 | 7.500 | 7.200 | 7.360 | 7.360 | 5,314 |
| 2022-05-06 | 7.660 | 7.660 | 7.320 | 7.500 | 7.500 | 5,243 |
| 2022-05-05 | 7.660 | 7.660 | 7.560 | 7.660 | 7.660 | 1,427 |
| 2022-05-04 | 7.660 | 7.660 | 7.540 | 7.660 | 7.660 | 2,918 |
| 2022-05-02 | 7.560 | 7.740 | 7.560 | 7.740 | 7.740 | 201 |
| 2022-04-29 | 7.640 | 7.800 | 7.480 | 7.800 | 7.800 | 12,379 |
| 2022-04-28 | 7.560 | 7.620 | 7.480 | 7.620 | 7.620 | 4,503 |
| 2022-04-27 | 7.660 | 7.660 | 7.420 | 7.560 | 7.560 | 26,910 |
| 2022-04-26 | 7.960 | 7.960 | 7.700 | 7.700 | 7.700 | 14,082 |
| 2022-04-25 | 8.100 | 8.100 | 7.780 | 7.960 | 7.960 | 14,082 |
| 2022-04-22 | 8.020 | 8.020 | 7.980 | 7.980 | 7.980 | 1,759 |
| 2022-04-21 | 8.200 | 8.200 | 8.000 | 8.020 | 8.020 | 4,685 |
| 2022-04-20 | 8.060 | 8.200 | 8.060 | 8.140 | 8.140 | 804 |
| 2022-04-19 | 8.200 | 8.220 | 8.040 | 8.160 | 8.160 | 4,941 |
| 2022-04-14 | 8.120 | 8.180 | 7.960 | 8.180 | 8.180 | 2,289 |
| 2022-04-13 | 7.940 | 8.000 | 7.940 | 7.980 | 7.980 | 1,886 |
| 2022-04-12 | 8.020 | 8.060 | 7.920 | 7.940 | 7.940 | 22,232 |
| 2022-04-11 | 8.000 | 8.080 | 7.900 | 8.000 | 8.000 | 3,815 |
| 2022-04-08 | 7.920 | 7.980 | 7.860 | 7.900 | 7.900 | 2,952 |
| 2022-04-07 | 7.860 | 7.920 | 7.860 | 7.900 | 7.900 | 1,302 |
| 2022-04-06 | 7.940 | 7.940 | 7.880 | 7.900 | 7.900 | 2,118 |
| 2022-04-05 | 7.920 | 7.980 | 7.860 | 7.880 | 7.880 | 4,318 |
| 2022-04-04 | 7.940 | 8.020 | 7.940 | 7.940 | 7.940 | 2,424 |
| 2022-04-01 | 7.960 | 8.000 | 7.880 | 7.980 | 7.980 | 5,893 |
| 2022-03-31 | 7.840 | 8.080 | 7.780 | 7.960 | 7.960 | 33,982 |
| 2022-03-30 | 7.940 | 7.980 | 7.780 | 7.840 | 7.840 | 11,378 |
| 2022-03-29 | 7.960 | 8.080 | 7.860 | 7.860 | 7.860 | 6,570 |
| 2022-03-28 | 8.000 | 8.000 | 7.880 | 7.960 | 7.960 | 2,737 |
| 2022-03-25 | 8.000 | 8.100 | 7.880 | 8.000 | 8.000 | 3,598 |
| 2022-03-24 | 8.000 | 8.000 | 7.920 | 8.000 | 8.000 | 2,593 |
| 2022-03-23 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 4,512 |
| 2022-03-22 | 8.060 | 8.060 | 7.920 | 8.060 | 8.060 | 6,435 |
| 2022-03-21 | 8.000 | 8.060 | 7.980 | 8.040 | 8.040 | 2,566 |
| 2022-03-18 | 8.000 | 8.100 | 7.980 | 8.000 | 8.000 | 5,807 |
| 2022-03-17 | 8.020 | 8.080 | 7.940 | 7.980 | 7.980 | 8,955 |
| 2022-03-16 | 7.900 | 8.080 | 7.900 | 8.000 | 8.000 | 14,182 |
| 2022-03-15 | 7.980 | 8.000 | 7.880 | 7.880 | 7.880 | 10,087 |
| 2022-03-14 | 7.980 | 7.980 | 7.780 | 7.880 | 7.880 | 2,834 |
| 2022-03-11 | 7.800 | 7.980 | 7.800 | 7.980 | 7.980 | 5,515 |
| 2022-03-10 | 7.600 | 7.900 | 7.560 | 7.800 | 7.800 | 9,235 |
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.