Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6.720 | 6.720 | 6.700 | 6.700 | 6.700 | 637 |
| 2026-01-30 | 6.720 | 6.800 | 6.700 | 6.800 | 6.800 | 721 |
| 2026-01-29 | 6.720 | 6.800 | 6.720 | 6.800 | 6.800 | 525 |
| 2026-01-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,671 |
| 2026-01-27 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 1,671 |
| 2026-01-26 | 6.860 | 6.860 | 6.800 | 6.860 | 6.860 | 2,586 |
| 2026-01-23 | 6.820 | 6.880 | 6.800 | 6.880 | 6.880 | 1,770 |
| 2026-01-22 | 6.820 | 6.820 | 6.760 | 6.820 | 6.820 | 1,030 |
| 2026-01-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,164 |
| 2026-01-20 | 6.880 | 6.880 | 6.800 | 6.800 | 6.800 | 410 |
| 2026-01-19 | 6.780 | 6.880 | 6.780 | 6.860 | 6.860 | 704 |
| 2026-01-16 | 6.740 | 6.840 | 6.740 | 6.840 | 6.840 | 1,670 |
| 2026-01-15 | 6.820 | 6.820 | 6.800 | 6.800 | 6.800 | 243 |
| 2026-01-14 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-01-13 | 6.800 | 6.880 | 6.780 | 6.880 | 6.880 | 2,427 |
| 2026-01-12 | 6.800 | 6.880 | 6.780 | 6.880 | 6.880 | 1,829 |
| 2026-01-09 | 6.800 | 6.940 | 6.800 | 6.940 | 6.940 | 1,411 |
| 2026-01-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,449 |
| 2026-01-07 | 6.960 | 6.960 | 6.840 | 6.960 | 6.960 | 360 |
| 2026-01-05 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 43 |
| 2026-01-02 | 6.600 | 6.960 | 6.600 | 6.960 | 6.960 | 791 |
| 2025-12-30 | 6.680 | 6.800 | 6.600 | 6.800 | 6.800 | 2,747 |
| 2025-12-29 | 6.820 | 6.820 | 6.680 | 6.700 | 6.700 | 5,026 |
| 2025-12-23 | 6.700 | 6.940 | 6.700 | 6.820 | 6.820 | 4,849 |
| 2025-12-22 | 6.700 | 6.880 | 6.560 | 6.660 | 6.660 | 14,464 |
| 2025-12-19 | 6.760 | 6.760 | 6.700 | 6.700 | 6.700 | 4,073 |
| 2025-12-18 | 6.940 | 6.940 | 6.720 | 6.720 | 6.720 | 3,628 |
| 2025-12-17 | 6.760 | 6.800 | 6.760 | 6.800 | 6.800 | 1,942 |
| 2025-12-16 | 6.820 | 7.000 | 6.800 | 7.000 | 7.000 | 10,106 |
| 2025-12-15 | 6.900 | 6.900 | 6.840 | 6.840 | 6.840 | 196 |
| 2025-12-12 | 6.900 | 6.960 | 6.840 | 6.880 | 6.880 | 1,910 |
| 2025-12-11 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 978 |
| 2025-12-10 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 626 |
| 2025-12-09 | 7.000 | 7.020 | 6.960 | 7.000 | 7.000 | 5,856 |
| 2025-12-08 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 1,946 |
| 2025-12-05 | 7.040 | 7.040 | 6.980 | 7.020 | 7.020 | 1,026 |
| 2025-12-04 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 356 |
| 2025-12-03 | 7.060 | 7.080 | 6.920 | 7.080 | 7.080 | 4,462 |
| 2025-12-02 | 7.060 | 7.120 | 7.060 | 7.060 | 7.060 | 391 |
| 2025-12-01 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 2,817 |
| 2025-11-28 | 7.220 | 7.220 | 7.100 | 7.220 | 7.220 | 2,817 |
| 2025-11-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,450 |
| 2025-11-26 | 7.240 | 7.300 | 7.080 | 7.300 | 7.300 | 2,450 |
| 2025-11-25 | 7.060 | 7.320 | 7.060 | 7.320 | 7.320 | 7,618 |
| 2025-11-24 | 7.040 | 7.060 | 7.000 | 7.060 | 7.060 | 2,401 |
| 2025-11-21 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 3,660 |
| 2025-11-20 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 3,660 |
| 2025-11-19 | 7.080 | 7.080 | 7.020 | 7.020 | 7.020 | 1,115 |
| 2025-11-18 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 250 |
| 2025-11-17 | 7.020 | 7.260 | 7.000 | 7.220 | 7.220 | 3,305 |
| 2025-11-14 | 7.060 | 7.140 | 7.000 | 7.140 | 7.140 | 6,510 |
| 2025-11-13 | 7.160 | 7.220 | 7.100 | 7.100 | 7.100 | 2,477 |
| 2025-11-12 | 7.220 | 7.240 | 7.160 | 7.240 | 7.240 | 3,236 |
| 2025-11-10 | 7.200 | 7.240 | 7.160 | 7.240 | 7.240 | 3,557 |
| 2025-11-07 | 7.160 | 7.300 | 7.140 | 7.300 | 7.300 | 754 |
| 2025-11-06 | 7.240 | 7.320 | 7.160 | 7.320 | 7.320 | 1,865 |
| 2025-11-05 | 7.220 | 7.460 | 7.200 | 7.420 | 7.420 | 612 |
| 2025-11-04 | 7.260 | 7.400 | 7.160 | 7.400 | 7.400 | 2,074 |
| 2025-11-03 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 222 |
| 2025-10-31 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 222 |
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.