Zakłady Lentex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	7.440	7.560	7.340	7.540	7.540	712
2026-04-28	7.460	7.600	7.460	7.600	7.600	116
2026-04-27	7.560	7.740	7.460	7.720	7.720	250
2026-04-24	7.740	7.740	7.580	7.740	7.740	39
2026-04-23	7.440	7.780	7.440	7.780	7.780	70
2026-04-22	7.660	7.800	7.500	7.760	7.760	5,183
2026-04-21	7.220	7.800	7.220	7.680	7.680	15,276
2026-04-20	7.700	7.800	7.700	7.700	7.700	881
2026-04-17	7.700	7.820	7.700	7.820	7.820	12,936
2026-04-16	7.680	7.800	7.680	7.800	7.800	5,930
2026-04-15	7.720	7.820	7.640	7.820	7.820	23,667
2026-04-14	7.760	7.820	7.700	7.800	7.800	19,077
2026-04-13	7.760	7.780	7.620	7.780	7.780	9,400
2026-04-10	7.700	7.780	7.660	7.780	7.780	6,937
2026-04-09	7.740	7.740	7.600	7.720	7.720	9,034
2026-04-08	7.680	7.700	7.400	7.700	7.700	29,671
2026-04-07	7.720	7.720	7.560	7.660	7.660	3,808
2026-04-02	7.620	7.740	7.500	7.700	7.700	41,362
2026-04-01	7.480	7.620	7.480	7.620	7.620	19,541
2026-03-31	7.320	7.480	7.280	7.480	7.480	13,654
2026-03-30	7.240	7.320	7.200	7.300	7.300	31,493
2026-03-27	6.780	7.180	6.780	7.140	7.140	6,549
2026-03-26	6.560	6.780	6.560	6.780	6.780	3,106
2026-03-25	6.340	6.500	6.200	6.500	6.500	6,416
2026-03-24	6.340	6.340	6.340	6.340	6.340	1
2026-03-23	6.140	6.300	6.000	6.180	6.180	4,698
2026-03-20	6.400	6.400	6.100	6.340	6.340	4,911
2026-03-19	6.400	6.400	6.400	6.400	6.400	16
2026-03-18	6.500	6.560	6.200	6.400	6.400	1,192
2026-03-17	6.300	6.500	6.120	6.500	6.500	13,129
2026-03-16	6.400	6.400	6.300	6.300	6.300	1,565
2026-03-13	6.380	6.380	6.360	6.380	6.380	1,132
2026-03-12	6.400	6.400	6.380	6.380	6.380	378
2026-03-11	6.360	6.400	6.360	6.400	6.400	320
2026-03-10	6.400	6.400	6.380	6.400	6.400	443
2026-03-09	6.400	6.400	6.400	6.400	6.400	212
2026-03-06	6.400	6.440	6.400	6.440	6.440	197
2026-03-05	6.400	6.400	6.400	6.400	6.400	5
2026-03-04	6.400	6.400	6.380	6.380	6.380	896
2026-03-03	6.440	6.440	6.440	6.440	6.440	191
2026-03-02	6.460	6.500	6.420	6.500	6.500	99
2026-02-27	6.480	6.500	6.480	6.500	6.500	10
2026-02-26	6.660	6.660	6.660	6.660	6.660	45
2026-02-25	6.500	6.660	6.480	6.660	6.660	1,940
2026-02-24	6.680	6.680	6.500	6.500	6.500	534
2026-02-23	6.680	6.680	6.680	6.680	6.680	45
2026-02-20	6.680	6.680	6.680	6.680	6.680	28
2026-02-19	6.540	6.680	6.500	6.680	6.680	1,290
2026-02-18	6.420	6.560	6.380	6.540	6.540	17,959
2026-02-17	6.480	6.540	6.400	6.540	6.540	3,206
2026-02-16	6.580	6.580	6.480	6.560	6.560	1,931
2026-02-13	6.520	6.560	6.480	6.560	6.560	2,314
2026-02-12	6.560	6.560	6.560	6.560	6.560	3,839
2026-02-11	6.600	6.600	6.480	6.560	6.560	3,839
2026-02-10	6.480	6.600	6.480	6.600	6.600	616
2026-02-09	6.620	6.620	6.500	6.500	6.500	1,558
2026-02-06	6.640	6.680	6.440	6.680	6.680	3,239
2026-02-05	6.600	6.660	6.560	6.660	6.660	3,416
2026-02-04	6.700	6.700	6.580	6.620	6.620	4,166
2026-02-03	6.700	6.700	6.700	6.700	6.700	399

← NewerPage 3 of 21 · 1,239 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.