Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 9.200 | 9.300 | 9.200 | 9.260 | 9.260 | 1,852 |
| 2021-12-09 | 9.240 | 9.260 | 9.200 | 9.260 | 9.260 | 3,083 |
| 2021-12-08 | 9.240 | 9.260 | 9.200 | 9.200 | 9.200 | 6,971 |
| 2021-12-07 | 9.240 | 9.240 | 9.040 | 9.240 | 9.240 | 791 |
| 2021-12-06 | 9.260 | 9.260 | 9.060 | 9.060 | 9.060 | 4,025 |
| 2021-12-03 | 9.300 | 9.300 | 9.100 | 9.280 | 9.280 | 560 |
| 2021-12-02 | 9.280 | 9.280 | 9.060 | 9.200 | 9.200 | 2,621 |
| 2021-12-01 | 8.800 | 9.280 | 8.780 | 9.200 | 9.200 | 18,261 |
| 2021-11-30 | 8.600 | 8.880 | 8.580 | 8.640 | 8.640 | 10,726 |
| 2021-11-29 | 8.900 | 8.900 | 8.500 | 8.840 | 8.840 | 14,742 |
| 2021-11-26 | 8.900 | 8.980 | 8.700 | 8.700 | 8.700 | 8,054 |
| 2021-11-25 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 520 |
| 2021-11-24 | 8.980 | 8.980 | 8.920 | 8.980 | 8.980 | 1,837 |
| 2021-11-23 | 8.980 | 9.000 | 8.820 | 8.980 | 8.980 | 8,259 |
| 2021-11-22 | 9.000 | 9.040 | 8.920 | 9.000 | 9.000 | 1,763 |
| 2021-11-19 | 9.100 | 9.300 | 8.980 | 9.000 | 9.000 | 11,967 |
| 2021-11-18 | 9.040 | 9.140 | 8.960 | 9.000 | 9.000 | 13,151 |
| 2021-11-17 | 9.280 | 9.280 | 8.960 | 9.060 | 9.060 | 35,646 |
| 2021-11-16 | 9.000 | 9.120 | 8.980 | 9.000 | 9.000 | 12,999 |
| 2021-11-15 | 9.100 | 9.240 | 9.000 | 9.120 | 9.120 | 10,929 |
| 2021-11-12 | 9.200 | 9.420 | 8.980 | 9.280 | 9.280 | 14,991 |
| 2021-11-10 | 9.200 | 9.300 | 9.000 | 9.160 | 9.160 | 33,729 |
| 2021-11-09 | 9.400 | 9.480 | 9.180 | 9.300 | 9.300 | 19,143 |
| 2021-11-08 | 9.240 | 9.480 | 9.200 | 9.320 | 9.320 | 8,700 |
| 2021-11-05 | 9.460 | 9.580 | 9.260 | 9.380 | 9.380 | 6,120 |
| 2021-11-04 | 9.300 | 9.560 | 9.280 | 9.560 | 9.560 | 2,701 |
| 2021-11-03 | 9.380 | 9.480 | 9.240 | 9.400 | 9.400 | 6,365 |
| 2021-11-02 | 9.300 | 9.600 | 9.260 | 9.440 | 9.440 | 5,513 |
| 2021-10-29 | 9.460 | 9.540 | 9.380 | 9.380 | 9.380 | 1,185 |
| 2021-10-28 | 9.460 | 9.520 | 9.460 | 9.500 | 9.500 | 1,328 |
| 2021-10-27 | 9.660 | 9.660 | 9.260 | 9.460 | 9.460 | 15,711 |
| 2021-10-26 | 9.540 | 9.600 | 9.520 | 9.580 | 9.580 | 1,403 |
| 2021-10-25 | 9.600 | 9.700 | 9.600 | 9.680 | 9.680 | 1,405 |
| 2021-10-22 | 9.900 | 9.980 | 9.520 | 9.700 | 9.700 | 12,056 |
| 2021-10-21 | 9.600 | 10.000 | 9.440 | 10.000 | 10.000 | 15,560 |
| 2021-10-20 | 9.540 | 9.680 | 9.420 | 9.600 | 9.600 | 4,538 |
| 2021-10-19 | 9.800 | 9.800 | 9.240 | 9.440 | 9.440 | 19,651 |
| 2021-10-18 | 10.000 | 10.050 | 9.600 | 9.600 | 9.600 | 16,213 |
| 2021-10-15 | 10.250 | 10.350 | 9.800 | 9.980 | 9.980 | 8,878 |
| 2021-10-14 | 9.700 | 10.300 | 9.580 | 10.300 | 10.300 | 15,405 |
← NewerPage 21 of 21 · 1,240 trading days
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.