Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.280 | 7.380 | 7.200 | 7.380 | 7.380 | 1,499 |
| 2025-05-12 | 7.260 | 7.400 | 7.260 | 7.400 | 7.400 | 1,477 |
| 2025-05-09 | 7.360 | 7.360 | 7.280 | 7.280 | 7.280 | 1,016 |
| 2025-05-08 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 1,000 |
| 2025-05-07 | 7.280 | 7.360 | 7.240 | 7.360 | 7.360 | 219 |
| 2025-05-05 | 7.380 | 7.380 | 7.360 | 7.360 | 7.360 | 1,302 |
| 2025-05-02 | 7.400 | 7.460 | 7.360 | 7.460 | 7.460 | 3,749 |
| 2025-04-30 | 7.480 | 7.480 | 7.240 | 7.440 | 7.440 | 2,893 |
| 2025-04-29 | 7.300 | 7.560 | 7.180 | 7.560 | 7.560 | 18,750 |
| 2025-04-28 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 4,070 |
| 2025-04-25 | 7.760 | 7.760 | 7.500 | 7.520 | 7.520 | 3,308 |
| 2025-04-24 | 7.320 | 8.000 | 7.240 | 7.760 | 7.760 | 307,055 |
| 2025-04-23 | 7.420 | 7.600 | 7.340 | 7.540 | 7.540 | 1,653 |
| 2025-04-22 | 7.160 | 8.000 | 7.160 | 7.540 | 7.540 | 247,079 |
| 2025-04-17 | 7.320 | 7.800 | 7.320 | 7.600 | 7.600 | 14,123 |
| 2025-04-16 | 7.120 | 7.340 | 6.980 | 7.340 | 7.340 | 4,912 |
| 2025-04-15 | 7.140 | 7.380 | 7.120 | 7.380 | 7.380 | 366 |
| 2025-04-14 | 7.220 | 7.380 | 7.220 | 7.380 | 7.380 | 293 |
| 2025-04-10 | 7.460 | 7.460 | 7.040 | 7.400 | 7.400 | 3,280 |
| 2025-04-09 | 7.460 | 7.480 | 7.320 | 7.400 | 7.400 | 241 |
| 2025-04-08 | 7.460 | 7.460 | 7.400 | 7.460 | 7.460 | 1,753 |
| 2025-04-07 | 7.580 | 7.640 | 7.200 | 7.460 | 7.460 | 9,005 |
| 2025-04-04 | 7.400 | 7.820 | 7.280 | 7.680 | 7.680 | 126,760 |
| 2025-04-03 | 7.660 | 7.660 | 7.240 | 7.380 | 7.380 | 102,876 |
| 2025-04-02 | 6.960 | 7.640 | 6.960 | 7.620 | 7.620 | 77,881 |
| 2025-04-01 | 7.040 | 7.200 | 6.960 | 7.060 | 7.060 | 5,661 |
| 2025-03-31 | 6.940 | 6.980 | 6.860 | 6.980 | 6.980 | 960 |
| 2025-03-28 | 6.900 | 7.100 | 6.860 | 6.960 | 6.960 | 295 |
| 2025-03-27 | 6.900 | 7.140 | 6.900 | 7.000 | 7.000 | 2,478 |
| 2025-03-26 | 6.880 | 7.060 | 6.880 | 6.920 | 6.920 | 7,798 |
| 2025-03-25 | 6.880 | 7.000 | 6.860 | 6.920 | 6.920 | 5,173 |
| 2025-03-24 | 6.920 | 6.980 | 6.900 | 6.900 | 6.900 | 902 |
| 2025-03-21 | 6.920 | 7.000 | 6.920 | 7.000 | 7.000 | 636 |
| 2025-03-20 | 6.940 | 6.940 | 6.920 | 6.920 | 6.920 | 480 |
| 2025-03-19 | 6.920 | 7.000 | 6.920 | 7.000 | 7.000 | 2,747 |
| 2025-03-18 | 6.940 | 7.000 | 6.860 | 6.960 | 6.960 | 4,540 |
| 2025-03-17 | 6.940 | 7.060 | 6.920 | 7.020 | 7.020 | 2,467 |
| 2025-03-14 | 7.100 | 7.100 | 6.840 | 7.080 | 7.080 | 5,336 |
| 2025-03-13 | 7.100 | 7.100 | 7.020 | 7.100 | 7.100 | 6,437 |
| 2025-03-12 | 7.180 | 7.180 | 6.960 | 7.100 | 7.100 | 10,404 |
| 2025-03-11 | 7.420 | 7.420 | 7.000 | 7.000 | 7.000 | 20,011 |
| 2025-03-10 | 7.520 | 7.520 | 7.300 | 7.420 | 7.420 | 4,669 |
| 2025-03-07 | 7.140 | 7.660 | 7.000 | 7.520 | 7.520 | 44,304 |
| 2025-03-06 | 7.020 | 7.240 | 7.000 | 7.140 | 7.140 | 18,162 |
| 2025-03-05 | 6.920 | 7.000 | 6.820 | 7.000 | 7.000 | 3,501 |
| 2025-03-04 | 6.700 | 6.920 | 6.700 | 6.920 | 6.920 | 420 |
| 2025-03-03 | 6.860 | 6.980 | 6.860 | 6.980 | 6.980 | 21 |
| 2025-02-28 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 110 |
| 2025-02-27 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 76 |
| 2025-02-26 | 6.660 | 6.680 | 6.660 | 6.680 | 6.680 | 450 |
| 2025-02-25 | 7.040 | 7.040 | 6.600 | 6.680 | 6.680 | 10,648 |
| 2025-02-24 | 6.980 | 7.060 | 6.840 | 6.840 | 6.840 | 2,967 |
| 2025-02-21 | 7.020 | 7.020 | 6.980 | 7.020 | 7.020 | 933 |
| 2025-02-20 | 6.980 | 6.980 | 6.960 | 6.960 | 6.960 | 370 |
| 2025-02-19 | 6.980 | 7.040 | 6.940 | 7.040 | 7.040 | 289 |
| 2025-02-18 | 7.000 | 7.120 | 6.920 | 7.100 | 7.100 | 5,345 |
| 2025-02-17 | 7.060 | 7.140 | 6.980 | 7.140 | 7.140 | 985 |
| 2025-02-14 | 7.140 | 7.140 | 6.980 | 7.140 | 7.140 | 424 |
| 2025-02-13 | 7.080 | 7.200 | 7.000 | 7.160 | 7.160 | 2,531 |
| 2025-02-12 | 7.180 | 7.180 | 7.080 | 7.180 | 7.180 | 55 |
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.