LUG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 8.350 | 8.600 | 8.350 | 8.600 | 8.253 | 4,090 |
| 2024-01-11 | 8.600 | 8.600 | 8.200 | 8.600 | 8.253 | 5,250 |
| 2024-01-10 | 8.800 | 8.800 | 8.400 | 8.600 | 8.253 | 1,026 |
| 2024-01-09 | 8.400 | 9.000 | 8.400 | 9.000 | 8.637 | 6,442 |
| 2024-01-05 | 8.400 | 8.650 | 8.400 | 8.400 | 8.061 | 4,700 |
| 2024-01-04 | 8.250 | 8.500 | 8.200 | 8.500 | 8.157 | 2,376 |
| 2024-01-03 | 8.400 | 8.400 | 8.200 | 8.200 | 7.869 | 312 |
| 2024-01-02 | 8.750 | 8.800 | 8.200 | 8.400 | 8.061 | 5,332 |
| 2023-12-29 | 8.200 | 8.700 | 8.200 | 8.700 | 8.349 | 1,174 |
| 2023-12-28 | 8.500 | 8.600 | 8.500 | 8.600 | 8.253 | 1,589 |
| 2023-12-22 | 8.300 | 8.400 | 8.300 | 8.400 | 8.061 | 1,480 |
| 2023-12-21 | 8.100 | 8.400 | 8.100 | 8.350 | 8.013 | 2,515 |
| 2023-12-20 | 8.150 | 8.150 | 8.100 | 8.100 | 7.773 | 2,500 |
| 2023-12-19 | 8.150 | 8.150 | 8.150 | 8.150 | 7.821 | 50 |
| 2023-12-18 | 8.150 | 8.400 | 8.150 | 8.350 | 8.013 | 1,406 |
| 2023-12-15 | 8.300 | 8.350 | 8.150 | 8.150 | 7.821 | 1,224 |
| 2023-12-14 | 8.400 | 8.400 | 8.050 | 8.050 | 7.725 | 1,675 |
| 2023-12-12 | 8.400 | 8.400 | 8.350 | 8.400 | 8.061 | 526 |
| 2023-12-11 | 8.250 | 8.400 | 8.250 | 8.400 | 8.061 | 1,539 |
| 2023-12-08 | 8.200 | 8.200 | 8.200 | 8.200 | 7.869 | 130 |
| 2023-12-06 | 8.600 | 8.700 | 7.000 | 8.000 | 7.677 | 15,288 |
| 2023-12-05 | 8.400 | 8.600 | 8.300 | 8.600 | 8.253 | 3,334 |
| 2023-12-01 | 8.300 | 8.300 | 8.300 | 8.300 | 7.965 | 400 |
| 2023-11-30 | 8.300 | 8.300 | 8.300 | 8.300 | 7.965 | 165 |
| 2023-11-27 | 8.200 | 8.200 | 8.000 | 8.000 | 7.677 | 1,511 |
| 2023-11-24 | 8.250 | 8.600 | 8.050 | 8.600 | 8.253 | 3,443 |
| 2023-11-23 | 8.650 | 8.700 | 8.400 | 8.400 | 8.061 | 2,787 |
| 2023-11-22 | 8.400 | 8.650 | 8.400 | 8.650 | 8.301 | 2,400 |
| 2023-11-21 | 8.400 | 8.500 | 8.400 | 8.400 | 8.061 | 5,460 |
| 2023-11-20 | 8.200 | 8.500 | 8.200 | 8.400 | 8.061 | 4,148 |
| 2023-11-17 | 8.250 | 8.350 | 8.250 | 8.350 | 8.013 | 425 |
| 2023-11-16 | 8.400 | 8.650 | 8.400 | 8.400 | 8.061 | 3,400 |
| 2023-11-15 | 8.400 | 8.750 | 8.300 | 8.300 | 7.965 | 5,986 |
| 2023-11-14 | 8.400 | 8.850 | 8.150 | 8.550 | 8.205 | 5,542 |
| 2023-11-13 | 8.700 | 8.800 | 8.400 | 8.400 | 8.061 | 7,820 |
| 2023-11-10 | 8.400 | 9.000 | 8.400 | 8.700 | 8.349 | 8,060 |
| 2023-11-08 | 8.350 | 8.500 | 8.350 | 8.500 | 8.157 | 1,187 |
| 2023-11-07 | 8.150 | 8.350 | 8.150 | 8.350 | 8.013 | 5,110 |
| 2023-11-06 | 8.150 | 8.350 | 8.150 | 8.350 | 8.013 | 290 |
| 2023-11-02 | 8.250 | 8.500 | 8.250 | 8.400 | 8.061 | 1,534 |
| 2023-10-31 | 8.200 | 8.250 | 8.050 | 8.250 | 7.917 | 6,350 |
| 2023-10-27 | 8.150 | 8.200 | 8.150 | 8.200 | 7.869 | 410 |
| 2023-10-26 | 8.150 | 8.200 | 8.050 | 8.200 | 7.869 | 6,950 |
| 2023-10-25 | 8.150 | 8.200 | 8.100 | 8.100 | 7.773 | 2,401 |
| 2023-10-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.677 | 1,174 |
| 2023-10-23 | 8.400 | 8.400 | 8.000 | 8.000 | 7.677 | 6,120 |
| 2023-10-20 | 8.000 | 8.300 | 8.000 | 8.000 | 7.677 | 4,049 |
| 2023-10-19 | 8.000 | 8.200 | 8.000 | 8.000 | 7.677 | 4,800 |
| 2023-10-18 | 8.000 | 8.200 | 8.000 | 8.000 | 7.677 | 4,800 |
| 2023-10-17 | 8.000 | 8.300 | 8.000 | 8.300 | 7.965 | 8,876 |
| 2023-10-16 | 8.100 | 8.200 | 7.750 | 8.200 | 7.869 | 6,528 |
| 2023-10-13 | 7.700 | 8.100 | 7.700 | 8.000 | 7.677 | 7,630 |
| 2023-10-12 | 7.500 | 8.200 | 7.500 | 7.800 | 7.485 | 5,200 |
| 2023-10-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.197 | 1,890 |
| 2023-10-10 | 7.500 | 7.550 | 7.500 | 7.500 | 7.197 | 4,199 |
| 2023-10-09 | 7.250 | 7.600 | 7.250 | 7.500 | 7.197 | 14,391 |
| 2023-10-06 | 7.400 | 7.400 | 7.200 | 7.400 | 7.101 | 1,659 |
| 2023-10-05 | 7.200 | 7.450 | 7.200 | 7.450 | 7.149 | 244 |
| 2023-10-04 | 7.250 | 7.250 | 7.200 | 7.200 | 6.909 | 1,000 |
| 2023-10-02 | 7.350 | 7.350 | 7.200 | 7.200 | 6.909 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-11 | 0.2100 PLN |
| 2019-09-11 | 0.1400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.