Zakłady Lentex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	7.500	7.600	7.400	7.600	7.600	3,007
2022-03-08	7.500	7.640	7.160	7.380	7.380	22,861
2022-03-07	7.800	7.800	7.380	7.380	7.380	35,738
2022-03-04	7.980	7.980	7.780	7.780	7.780	16,301
2022-03-03	8.380	8.400	7.600	8.000	8.000	37,041
2022-03-02	7.960	8.200	7.920	8.000	8.000	56,183
2022-03-01	8.100	8.300	7.960	7.980	7.980	31,573
2022-02-28	8.100	8.320	7.980	8.000	8.000	54,355
2022-02-25	8.160	8.200	7.960	8.040	8.040	78,886
2022-02-24	8.600	9.080	8.000	8.000	8.000	67,605
2022-02-23	8.960	9.100	8.960	9.100	9.100	385
2022-02-22	9.000	9.100	8.800	9.040	9.040	4,822
2022-02-21	8.900	9.000	8.800	9.000	9.000	900
2022-02-18	8.980	9.080	8.980	9.000	9.000	2,462
2022-02-17	8.900	9.100	8.900	8.920	8.920	1,811
2022-02-16	8.920	8.920	8.760	8.780	8.780	9,774
2022-02-15	8.860	8.920	8.840	8.860	8.860	3,871
2022-02-14	8.860	9.000	8.800	8.880	8.880	28,568
2022-02-11	8.960	9.100	8.800	9.080	9.080	6,994
2022-02-10	8.960	9.200	8.960	9.000	9.000	3,338
2022-02-09	9.000	9.000	8.960	8.960	8.960	3,331
2022-02-08	9.000	9.000	8.860	8.980	8.980	8,602
2022-02-07	8.900	9.100	8.900	9.000	9.000	4,020
2022-02-04	9.240	9.360	9.020	9.020	9.020	16,440
2022-02-03	9.560	9.700	9.300	9.360	9.360	19,450
2022-02-02	9.360	9.700	9.240	9.560	9.560	7,565
2022-02-01	9.480	9.480	9.240	9.360	9.360	2,916
2022-01-31	9.500	9.500	9.300	9.480	9.480	1,940
2022-01-28	9.700	9.700	9.400	9.500	9.500	8,715
2022-01-27	9.560	9.700	9.500	9.700	9.700	3,067
2022-01-26	9.560	9.560	9.420	9.560	9.560	700
2022-01-25	9.300	9.380	9.300	9.360	9.360	4,758
2022-01-24	9.720	9.740	9.320	9.320	9.320	14,131
2022-01-21	9.920	9.960	9.580	9.740	9.740	8,205
2022-01-20	10.000	10.050	9.540	9.860	9.860	10,879
2022-01-19	9.960	10.100	9.800	10.050	10.050	18,614
2022-01-18	9.960	10.100	9.920	9.960	9.960	7,043
2022-01-17	9.900	9.900	9.860	9.860	9.860	550
2022-01-14	9.860	9.940	9.820	9.880	9.880	2,238
2022-01-13	9.880	9.900	9.800	9.860	9.860	2,003
2022-01-12	9.980	9.980	9.760	9.900	9.900	3,599
2022-01-11	9.700	9.980	9.680	9.980	9.980	18,579
2022-01-10	9.780	9.980	9.680	9.820	9.820	8,803
2022-01-07	9.900	9.900	9.780	9.800	9.800	73,683
2022-01-05	9.960	10.100	9.720	9.880	9.880	12,898
2022-01-04	9.480	10.250	9.340	10.100	10.100	47,612
2022-01-03	9.540	9.540	9.340	9.340	9.340	24,360
2021-12-30	9.520	9.540	9.400	9.500	9.500	6,678
2021-12-29	9.500	9.800	9.120	9.540	9.540	44,825
2021-12-28	9.100	9.120	8.700	8.820	8.820	19,997
2021-12-27	9.160	9.160	9.080	9.100	9.100	8,608
2021-12-23	9.120	9.240	9.100	9.220	9.220	5,790
2021-12-22	9.260	9.260	9.080	9.240	9.240	14,236
2021-12-21	9.280	9.300	9.120	9.160	9.160	24,770
2021-12-20	9.280	9.340	9.200	9.320	9.320	5,103
2021-12-17	9.200	9.280	9.200	9.280	9.280	701
2021-12-16	9.120	9.300	9.120	9.280	9.280	459
2021-12-15	9.060	9.300	9.060	9.300	9.300	192
2021-12-14	9.200	9.340	9.000	9.340	9.340	14,791
2021-12-13	9.300	9.380	9.200	9.260	9.260	3,871

← NewerPage 20 of 21 · 1,240 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.