Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 7.120 | 7.360 | 7.080 | 7.360 | 7.360 | 1,248 |
| 2024-10-31 | 7.200 | 7.380 | 7.060 | 7.380 | 7.380 | 2,130 |
| 2024-10-30 | 7.300 | 7.340 | 7.060 | 7.200 | 7.200 | 5,055 |
| 2024-10-29 | 7.180 | 7.400 | 7.040 | 7.380 | 7.380 | 10,684 |
| 2024-10-28 | 7.220 | 7.220 | 7.180 | 7.180 | 7.180 | 75 |
| 2024-10-25 | 7.200 | 7.200 | 7.140 | 7.160 | 7.160 | 2,489 |
| 2024-10-24 | 7.300 | 7.440 | 7.260 | 7.280 | 7.280 | 2,531 |
| 2024-10-23 | 7.300 | 7.420 | 7.200 | 7.260 | 7.260 | 2,870 |
| 2024-10-22 | 7.380 | 7.380 | 7.160 | 7.160 | 7.160 | 6,600 |
| 2024-10-21 | 7.500 | 7.580 | 7.380 | 7.380 | 7.380 | 1,548 |
| 2024-10-18 | 7.780 | 7.780 | 7.560 | 7.580 | 7.580 | 5,515 |
| 2024-10-17 | 7.680 | 8.000 | 7.640 | 7.640 | 7.640 | 127,991 |
| 2024-10-16 | 7.100 | 7.760 | 7.100 | 7.640 | 7.640 | 116,656 |
| 2024-10-15 | 6.700 | 7.360 | 6.700 | 7.180 | 7.180 | 47,207 |
| 2024-10-14 | 6.700 | 6.700 | 6.660 | 6.700 | 6.700 | 1,700 |
| 2024-10-11 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 5 |
| 2024-10-10 | 6.600 | 6.780 | 6.600 | 6.660 | 6.660 | 2,276 |
| 2024-10-09 | 6.700 | 6.700 | 6.620 | 6.700 | 6.700 | 340 |
| 2024-10-08 | 6.720 | 6.720 | 6.620 | 6.700 | 6.700 | 61 |
| 2024-10-07 | 6.700 | 6.760 | 6.660 | 6.660 | 6.660 | 1,647 |
| 2024-10-04 | 6.560 | 6.700 | 6.560 | 6.620 | 6.620 | 1,124 |
| 2024-10-03 | 6.580 | 6.580 | 6.560 | 6.560 | 6.560 | 5,000 |
| 2024-10-02 | 6.600 | 6.660 | 6.600 | 6.660 | 6.660 | 2,102 |
| 2024-10-01 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 2 |
| 2024-09-30 | 6.680 | 6.680 | 6.580 | 6.660 | 6.660 | 1,568 |
| 2024-09-27 | 6.580 | 6.660 | 6.560 | 6.660 | 6.660 | 3,920 |
| 2024-09-26 | 6.640 | 6.680 | 6.560 | 6.620 | 6.620 | 1,033 |
| 2024-09-25 | 6.720 | 6.720 | 6.560 | 6.640 | 6.640 | 2,046 |
| 2024-09-24 | 6.860 | 6.860 | 6.600 | 6.780 | 6.780 | 8,015 |
| 2024-09-23 | 6.980 | 6.980 | 6.840 | 6.860 | 6.860 | 1,118 |
| 2024-09-20 | 7.080 | 7.080 | 6.900 | 6.980 | 6.980 | 5,595 |
| 2024-09-19 | 7.060 | 7.180 | 6.900 | 7.100 | 7.100 | 357,902 |
| 2024-09-18 | 6.320 | 7.180 | 6.200 | 7.100 | 7.100 | 885,665 |
| 2024-09-17 | 6.300 | 6.320 | 6.200 | 6.200 | 6.200 | 643,309 |
| 2024-09-16 | 6.240 | 6.320 | 6.220 | 6.280 | 6.280 | 8,883 |
| 2024-09-13 | 6.200 | 6.280 | 6.140 | 6.280 | 6.280 | 1,913 |
| 2024-09-12 | 6.100 | 6.180 | 6.000 | 6.180 | 6.180 | 3,308 |
| 2024-09-11 | 6.120 | 6.200 | 6.100 | 6.180 | 6.180 | 2,037 |
| 2024-09-10 | 6.240 | 6.240 | 6.100 | 6.100 | 6.100 | 1,806 |
| 2024-09-09 | 6.240 | 6.240 | 6.160 | 6.160 | 6.160 | 889 |
| 2024-09-06 | 6.280 | 6.280 | 6.180 | 6.180 | 6.180 | 1,639 |
| 2024-09-05 | 6.240 | 6.280 | 6.220 | 6.240 | 6.240 | 514 |
| 2024-09-04 | 6.240 | 6.240 | 6.200 | 6.200 | 6.200 | 1,064 |
| 2024-09-03 | 6.200 | 6.240 | 6.140 | 6.240 | 6.240 | 4,095 |
| 2024-09-02 | 6.280 | 6.280 | 6.180 | 6.200 | 6.200 | 6,165 |
| 2024-08-30 | 6.360 | 6.380 | 6.300 | 6.380 | 6.380 | 691 |
| 2024-08-29 | 6.340 | 6.360 | 6.340 | 6.360 | 6.360 | 131 |
| 2024-08-28 | 6.340 | 6.340 | 6.220 | 6.280 | 6.280 | 1,336 |
| 2024-08-27 | 6.220 | 6.360 | 6.220 | 6.300 | 6.300 | 4,376 |
| 2024-08-26 | 6.300 | 6.300 | 6.200 | 6.220 | 6.220 | 3,750 |
| 2024-08-23 | 6.280 | 6.300 | 6.280 | 6.300 | 6.300 | 493 |
| 2024-08-22 | 6.340 | 6.340 | 6.220 | 6.220 | 6.220 | 872 |
| 2024-08-21 | 6.320 | 6.380 | 6.320 | 6.380 | 6.380 | 1,664 |
| 2024-08-20 | 6.380 | 6.380 | 6.300 | 6.380 | 6.380 | 384 |
| 2024-08-19 | 6.300 | 6.380 | 6.280 | 6.380 | 6.380 | 4,153 |
| 2024-08-16 | 6.380 | 6.380 | 6.300 | 6.380 | 6.380 | 786 |
| 2024-08-14 | 6.400 | 6.400 | 6.260 | 6.380 | 6.380 | 3,184 |
| 2024-08-13 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 290 |
| 2024-08-12 | 6.420 | 6.420 | 6.260 | 6.400 | 6.400 | 927 |
| 2024-08-09 | 6.420 | 6.420 | 6.280 | 6.420 | 6.420 | 5,935 |
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.