Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,798 |
| 2025-08-05 | 7.740 | 7.800 | 7.700 | 7.800 | 7.800 | 1,798 |
| 2025-08-04 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 4,911 |
| 2025-08-01 | 7.780 | 7.800 | 7.740 | 7.800 | 7.800 | 2,029 |
| 2025-07-31 | 7.740 | 7.800 | 7.740 | 7.800 | 7.800 | 2,510 |
| 2025-07-30 | 7.740 | 7.800 | 7.740 | 7.800 | 7.800 | 1,063 |
| 2025-07-29 | 7.740 | 7.800 | 7.740 | 7.800 | 7.800 | 937 |
| 2025-07-28 | 7.800 | 7.800 | 7.680 | 7.800 | 7.800 | 2,374 |
| 2025-07-25 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 498 |
| 2025-07-24 | 7.800 | 7.840 | 7.780 | 7.800 | 7.800 | 2,845 |
| 2025-07-23 | 7.820 | 7.820 | 7.780 | 7.820 | 7.820 | 4,550 |
| 2025-07-22 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 1,843 |
| 2025-07-21 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 44,014 |
| 2025-07-18 | 7.700 | 7.700 | 7.680 | 7.700 | 7.700 | 6,304 |
| 2025-07-17 | 7.600 | 7.700 | 7.600 | 7.680 | 7.680 | 8,979 |
| 2025-07-16 | 7.560 | 7.660 | 7.560 | 7.600 | 7.600 | 6,699 |
| 2025-07-15 | 7.560 | 7.580 | 7.560 | 7.560 | 7.560 | 3,247 |
| 2025-07-14 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 5,544 |
| 2025-07-11 | 7.500 | 7.560 | 7.360 | 7.560 | 7.560 | 6,103 |
| 2025-07-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 797 |
| 2025-07-09 | 7.480 | 7.540 | 7.420 | 7.500 | 7.500 | 5,298 |
| 2025-07-08 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 8,041 |
| 2025-07-07 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 293 |
| 2025-07-04 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 230 |
| 2025-07-03 | 7.460 | 7.460 | 7.380 | 7.380 | 7.380 | 3,638 |
| 2025-07-02 | 7.380 | 7.400 | 7.380 | 7.400 | 7.400 | 551 |
| 2025-07-01 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 225 |
| 2025-06-30 | 7.320 | 7.380 | 7.320 | 7.380 | 7.380 | 8,223 |
| 2025-06-27 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 2,138 |
| 2025-06-26 | 7.200 | 7.280 | 7.140 | 7.280 | 7.280 | 2,346 |
| 2025-06-25 | 6.880 | 7.200 | 6.880 | 7.140 | 7.140 | 14,984 |
| 2025-06-24 | 7.000 | 7.060 | 6.900 | 6.980 | 6.980 | 3,319 |
| 2025-06-23 | 7.000 | 7.000 | 6.920 | 6.960 | 6.960 | 1,497 |
| 2025-06-20 | 7.020 | 7.080 | 7.020 | 7.080 | 7.080 | 20 |
| 2025-06-18 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 4,716 |
| 2025-06-17 | 7.260 | 7.260 | 7.020 | 7.140 | 7.140 | 22,705 |
| 2025-06-16 | 7.140 | 7.280 | 7.100 | 7.260 | 7.260 | 1,373 |
| 2025-06-13 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 150 |
| 2025-06-12 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 150 |
| 2025-06-11 | 7.200 | 7.280 | 7.200 | 7.280 | 7.280 | 421 |
| 2025-06-10 | 7.160 | 7.300 | 7.140 | 7.300 | 7.300 | 2,172 |
| 2025-06-09 | 7.200 | 7.320 | 7.180 | 7.320 | 7.320 | 885 |
| 2025-06-06 | 7.280 | 7.340 | 7.200 | 7.340 | 7.340 | 2,039 |
| 2025-06-05 | 7.240 | 7.280 | 7.200 | 7.280 | 7.280 | 8,113 |
| 2025-06-04 | 7.160 | 7.260 | 7.100 | 7.260 | 7.260 | 950 |
| 2025-06-03 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 142 |
| 2025-06-02 | 7.280 | 7.300 | 7.280 | 7.300 | 7.300 | 1,010 |
| 2025-05-30 | 7.200 | 7.300 | 7.100 | 7.300 | 7.300 | 2,031 |
| 2025-05-29 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1,115 |
| 2025-05-28 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1,115 |
| 2025-05-27 | 7.280 | 7.320 | 7.200 | 7.320 | 7.320 | 1,115 |
| 2025-05-26 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 14 |
| 2025-05-23 | 7.200 | 7.380 | 7.200 | 7.380 | 7.380 | 25 |
| 2025-05-22 | 7.280 | 7.380 | 7.280 | 7.380 | 7.380 | 326 |
| 2025-05-21 | 7.220 | 7.340 | 7.180 | 7.300 | 7.300 | 2,019 |
| 2025-05-20 | 7.220 | 7.380 | 7.200 | 7.380 | 7.380 | 4,847 |
| 2025-05-19 | 7.320 | 7.460 | 7.180 | 7.380 | 7.380 | 6,780 |
| 2025-05-16 | 7.240 | 7.340 | 7.180 | 7.340 | 7.340 | 4,719 |
| 2025-05-15 | 7.340 | 7.340 | 7.240 | 7.300 | 7.300 | 20,626 |
| 2025-05-14 | 7.240 | 7.380 | 7.220 | 7.320 | 7.320 | 6,830 |
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.