Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7.080 | 7.220 | 7.080 | 7.220 | 7.220 | 21 |
| 2025-02-10 | 7.160 | 7.200 | 7.080 | 7.080 | 7.080 | 2,954 |
| 2025-02-07 | 7.100 | 7.160 | 7.100 | 7.160 | 7.160 | 175 |
| 2025-02-06 | 7.040 | 7.100 | 7.020 | 7.100 | 7.100 | 2,904 |
| 2025-02-05 | 6.960 | 7.160 | 6.960 | 7.160 | 7.160 | 192 |
| 2025-02-04 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 1 |
| 2025-02-03 | 6.900 | 7.160 | 6.900 | 7.160 | 7.160 | 5,296 |
| 2025-01-31 | 7.100 | 7.100 | 6.900 | 7.000 | 7.000 | 10,544 |
| 2025-01-30 | 7.000 | 7.060 | 6.920 | 7.060 | 7.060 | 2,145 |
| 2025-01-29 | 7.040 | 7.160 | 7.000 | 7.100 | 7.100 | 984 |
| 2025-01-28 | 7.020 | 7.160 | 6.960 | 7.160 | 7.160 | 679 |
| 2025-01-27 | 7.040 | 7.160 | 7.000 | 7.100 | 7.100 | 2,771 |
| 2025-01-24 | 7.080 | 7.160 | 7.040 | 7.160 | 7.160 | 1,080 |
| 2025-01-23 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 261 |
| 2025-01-22 | 7.060 | 7.180 | 7.020 | 7.180 | 7.180 | 1,728 |
| 2025-01-21 | 7.020 | 7.180 | 7.020 | 7.180 | 7.180 | 255 |
| 2025-01-20 | 7.040 | 7.160 | 7.020 | 7.160 | 7.160 | 489 |
| 2025-01-17 | 7.040 | 7.180 | 7.040 | 7.180 | 7.180 | 120 |
| 2025-01-16 | 7.020 | 7.180 | 7.000 | 7.180 | 7.180 | 292 |
| 2025-01-15 | 7.020 | 7.180 | 7.020 | 7.180 | 7.180 | 692 |
| 2025-01-14 | 7.100 | 7.240 | 7.000 | 7.220 | 7.220 | 9,388 |
| 2025-01-13 | 7.100 | 7.260 | 7.100 | 7.260 | 7.260 | 9,602 |
| 2025-01-10 | 7.100 | 7.100 | 7.060 | 7.100 | 7.100 | 548 |
| 2025-01-08 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 5,108 |
| 2025-01-07 | 7.140 | 7.140 | 7.000 | 7.140 | 7.140 | 3,815 |
| 2025-01-03 | 7.040 | 7.140 | 7.000 | 7.140 | 7.140 | 3,817 |
| 2025-01-02 | 7.140 | 7.160 | 7.000 | 7.160 | 7.160 | 5,056 |
| 2024-12-27 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 55 |
| 2024-12-23 | 7.080 | 7.220 | 7.040 | 7.220 | 7.220 | 6,771 |
| 2024-12-20 | 7.120 | 7.200 | 7.120 | 7.120 | 7.120 | 887 |
| 2024-12-19 | 7.100 | 7.200 | 7.080 | 7.200 | 7.200 | 572 |
| 2024-12-18 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 8,152 |
| 2024-12-17 | 7.220 | 7.220 | 7.100 | 7.220 | 7.220 | 2,117 |
| 2024-12-16 | 7.160 | 7.220 | 7.160 | 7.220 | 7.220 | 205 |
| 2024-12-13 | 7.100 | 7.240 | 7.100 | 7.240 | 7.240 | 1,157 |
| 2024-12-12 | 7.140 | 7.200 | 7.040 | 7.200 | 7.200 | 2,206 |
| 2024-12-11 | 7.140 | 7.240 | 7.100 | 7.240 | 7.240 | 2,022 |
| 2024-12-10 | 7.200 | 7.280 | 7.100 | 7.280 | 7.280 | 1,816 |
| 2024-12-09 | 7.300 | 7.460 | 7.220 | 7.220 | 7.220 | 3,846 |
| 2024-12-06 | 7.280 | 7.280 | 7.160 | 7.280 | 7.280 | 3,931 |
| 2024-12-05 | 7.200 | 7.580 | 7.180 | 7.580 | 7.580 | 5,431 |
| 2024-12-04 | 7.280 | 7.300 | 7.200 | 7.300 | 7.300 | 554 |
| 2024-12-03 | 7.140 | 7.280 | 7.140 | 7.280 | 7.280 | 42 |
| 2024-12-02 | 7.080 | 7.340 | 7.080 | 7.340 | 7.340 | 1,186 |
| 2024-11-29 | 7.100 | 7.140 | 7.080 | 7.140 | 7.140 | 201 |
| 2024-11-27 | 7.140 | 7.140 | 7.100 | 7.100 | 7.100 | 253 |
| 2024-11-26 | 7.200 | 7.200 | 7.140 | 7.140 | 7.140 | 2,776 |
| 2024-11-25 | 7.240 | 7.400 | 7.200 | 7.380 | 7.380 | 5,416 |
| 2024-11-22 | 7.300 | 7.400 | 7.200 | 7.400 | 7.400 | 1,287 |
| 2024-11-21 | 7.180 | 7.400 | 7.180 | 7.400 | 7.400 | 795 |
| 2024-11-20 | 7.400 | 7.400 | 7.160 | 7.400 | 7.400 | 5,044 |
| 2024-11-18 | 7.320 | 7.560 | 7.280 | 7.480 | 7.480 | 821 |
| 2024-11-15 | 7.240 | 7.600 | 7.240 | 7.600 | 7.600 | 839 |
| 2024-11-14 | 7.260 | 7.540 | 7.100 | 7.540 | 7.540 | 3,475 |
| 2024-11-13 | 7.580 | 7.580 | 7.240 | 7.240 | 7.240 | 5,965 |
| 2024-11-12 | 7.260 | 7.580 | 7.220 | 7.580 | 7.580 | 2,201 |
| 2024-11-08 | 7.460 | 7.600 | 7.180 | 7.340 | 7.340 | 7,147 |
| 2024-11-07 | 7.400 | 7.600 | 7.400 | 7.440 | 7.440 | 2,303 |
| 2024-11-06 | 7.340 | 7.400 | 7.340 | 7.380 | 7.380 | 2,609 |
| 2024-11-05 | 7.260 | 7.360 | 7.140 | 7.360 | 7.360 | 1,211 |
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.