Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 11 |
| 2025-10-29 | 7.240 | 7.480 | 7.180 | 7.480 | 7.480 | 3,515 |
| 2025-10-28 | 7.240 | 7.340 | 7.240 | 7.340 | 7.340 | 690 |
| 2025-10-27 | 7.380 | 7.380 | 7.280 | 7.280 | 7.280 | 5,579 |
| 2025-10-24 | 7.420 | 7.560 | 7.420 | 7.480 | 7.480 | 1,035 |
| 2025-10-23 | 7.380 | 7.460 | 7.360 | 7.380 | 7.380 | 1,173 |
| 2025-10-22 | 7.380 | 7.460 | 7.380 | 7.460 | 7.460 | 1,053 |
| 2025-10-21 | 7.400 | 7.440 | 7.380 | 7.440 | 7.440 | 1,910 |
| 2025-10-20 | 7.480 | 7.480 | 7.380 | 7.460 | 7.460 | 911 |
| 2025-10-17 | 7.600 | 7.600 | 7.360 | 7.480 | 7.480 | 2,109 |
| 2025-10-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 127 |
| 2025-10-15 | 7.500 | 7.680 | 7.500 | 7.600 | 7.600 | 127 |
| 2025-10-14 | 7.400 | 7.480 | 7.380 | 7.480 | 7.480 | 1,051 |
| 2025-10-13 | 7.380 | 7.500 | 7.340 | 7.500 | 7.500 | 1,412 |
| 2025-10-10 | 7.440 | 7.700 | 7.300 | 7.700 | 7.700 | 1,811 |
| 2025-10-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 18,830 |
| 2025-10-08 | 7.420 | 7.560 | 7.420 | 7.500 | 7.500 | 18,830 |
| 2025-10-07 | 7.580 | 7.600 | 7.480 | 7.600 | 7.600 | 1,565 |
| 2025-10-06 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 150 |
| 2025-10-03 | 7.600 | 7.660 | 7.600 | 7.660 | 7.660 | 1,111 |
| 2025-10-02 | 7.680 | 7.760 | 7.500 | 7.600 | 7.600 | 1,459 |
| 2025-10-01 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 500 |
| 2025-09-30 | 7.640 | 7.700 | 7.500 | 7.700 | 7.700 | 3,882 |
| 2025-09-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 129 |
| 2025-09-26 | 7.440 | 7.700 | 7.420 | 7.700 | 7.700 | 10,642 |
| 2025-09-25 | 7.700 | 7.700 | 7.440 | 7.440 | 7.440 | 1,793 |
| 2025-09-24 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 1,300 |
| 2025-09-23 | 7.700 | 7.760 | 7.700 | 7.760 | 7.760 | 1,300 |
| 2025-09-22 | 7.500 | 7.760 | 7.460 | 7.760 | 7.760 | 449 |
| 2025-09-19 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 887 |
| 2025-09-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 887 |
| 2025-09-17 | 7.780 | 7.780 | 7.480 | 7.780 | 7.780 | 887 |
| 2025-09-16 | 7.540 | 7.780 | 7.500 | 7.780 | 7.780 | 1,232 |
| 2025-09-15 | 7.540 | 7.800 | 7.500 | 7.780 | 7.780 | 1,963 |
| 2025-09-12 | 7.540 | 7.800 | 7.520 | 7.800 | 7.800 | 3,375 |
| 2025-09-11 | 7.800 | 7.800 | 7.500 | 7.800 | 7.800 | 6,288 |
| 2025-09-10 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 635 |
| 2025-09-09 | 7.700 | 7.820 | 7.600 | 7.820 | 7.820 | 645 |
| 2025-09-08 | 7.720 | 7.840 | 7.700 | 7.840 | 7.840 | 816 |
| 2025-09-05 | 7.780 | 7.800 | 7.780 | 7.800 | 7.800 | 141 |
| 2025-09-04 | 7.780 | 7.800 | 7.780 | 7.800 | 7.800 | 1,600 |
| 2025-09-03 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 3,279 |
| 2025-09-02 | 7.760 | 7.840 | 7.700 | 7.840 | 7.840 | 3,279 |
| 2025-09-01 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 397 |
| 2025-08-29 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 50 |
| 2025-08-28 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 130 |
| 2025-08-27 | 7.560 | 7.760 | 7.560 | 7.760 | 7.760 | 130 |
| 2025-08-26 | 7.560 | 7.760 | 7.560 | 7.760 | 7.760 | 110 |
| 2025-08-25 | 7.560 | 7.840 | 7.560 | 7.840 | 7.840 | 535 |
| 2025-08-22 | 7.720 | 7.840 | 7.520 | 7.840 | 7.840 | 3,396 |
| 2025-08-21 | 7.800 | 7.840 | 7.720 | 7.720 | 7.720 | 1,850 |
| 2025-08-20 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1,516 |
| 2025-08-19 | 7.820 | 7.840 | 7.820 | 7.840 | 7.840 | 1,516 |
| 2025-08-18 | 7.840 | 7.860 | 7.820 | 7.860 | 7.860 | 6,486 |
| 2025-08-14 | 7.840 | 7.840 | 7.760 | 7.840 | 7.840 | 194 |
| 2025-08-13 | 7.700 | 7.860 | 7.700 | 7.860 | 7.860 | 3,384 |
| 2025-08-12 | 7.720 | 7.820 | 7.720 | 7.820 | 7.820 | 100 |
| 2025-08-11 | 7.740 | 7.820 | 7.740 | 7.800 | 7.800 | 7,618 |
| 2025-08-08 | 7.740 | 7.800 | 7.740 | 7.800 | 7.800 | 1,770 |
| 2025-08-07 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 1,611 |
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.