LUG S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	7.500	7.550	7.300	7.550	7.245	1,860
2023-09-28	7.400	7.500	7.350	7.350	7.053	2,571
2023-09-27	7.800	7.800	7.350	7.450	7.149	7,354
2023-09-26	7.600	7.850	7.600	7.850	7.533	3,397
2023-09-25	7.600	7.700	7.550	7.600	7.293	5,940
2023-09-22	7.300	7.800	7.200	7.600	7.293	5,305
2023-09-21	7.300	7.500	7.150	7.150	6.861	5,983
2023-09-20	6.900	7.300	6.750	7.200	6.909	31,950
2023-09-19	6.900	6.900	6.800	6.800	6.525	330
2023-09-18	6.900	7.000	6.650	7.000	6.717	10,724
2023-09-15	6.600	7.400	6.600	6.650	6.381	9,494
2023-09-14	6.450	6.600	6.450	6.600	6.334	1,300
2023-09-13	6.400	6.550	6.400	6.500	6.238	1,400
2023-09-12	6.450	6.550	6.450	6.550	6.286	506
2023-09-11	6.550	6.550	6.400	6.450	6.190	650
2023-09-08	6.550	6.700	6.550	6.600	6.334	1,900
2023-09-05	6.400	6.550	6.400	6.550	6.286	350
2023-09-04	6.450	6.550	6.400	6.400	6.142	1,100
2023-09-01	6.450	6.450	6.450	6.450	6.190	500
2023-08-31	6.350	6.400	6.300	6.300	6.046	2,340
2023-08-29	6.250	6.600	6.150	6.300	6.046	3,424
2023-08-28	6.250	6.300	6.050	6.200	5.950	990
2023-08-25	6.200	6.250	6.200	6.250	5.998	600
2023-08-24	6.300	6.300	6.300	6.300	6.046	1,100
2023-08-22	6.050	6.050	6.000	6.000	5.758	1,200
2023-08-21	6.050	6.050	6.050	6.050	5.806	500
2023-08-18	6.250	6.250	6.200	6.200	5.950	350
2023-08-17	6.300	6.600	6.250	6.250	5.998	2,620
2023-08-16	6.250	6.450	6.250	6.300	6.046	1,200
2023-08-11	6.300	6.300	6.300	6.300	6.046	2,219
2023-08-09	6.450	6.500	6.200	6.200	5.950	2,725
2023-08-04	6.400	6.400	6.200	6.300	6.046	1,741
2023-08-03	6.250	6.800	6.250	6.600	6.334	9,911
2023-08-02	6.250	6.250	6.000	6.000	5.758	200
2023-07-31	6.050	6.050	6.000	6.000	5.758	500
2023-07-25	6.300	6.300	6.300	6.300	6.046	400
2023-07-24	6.300	6.450	6.300	6.450	6.190	1,004
2023-07-21	6.300	6.300	6.300	6.300	6.046	895
2023-07-20	6.200	6.300	6.200	6.300	6.046	625
2023-07-19	6.250	6.250	6.250	6.250	5.998	30
2023-07-17	6.250	6.250	6.250	6.250	5.998	50
2023-07-14	6.000	6.300	6.000	6.300	6.046	1,120
2023-07-12	6.000	6.000	6.000	6.000	5.758	1,000
2023-07-11	6.000	6.500	5.900	5.900	5.662	4,819
2023-07-10	5.950	6.100	5.950	6.100	5.854	2,551
2023-07-07	5.850	5.850	5.850	5.850	5.614	3,164
2023-07-06	5.700	5.700	5.700	5.700	5.470	940
2023-07-05	5.700	5.700	5.550	5.550	5.326	560
2023-07-03	5.750	5.750	5.700	5.700	5.470	1,000
2023-06-30	5.550	5.550	5.550	5.550	5.326	100
2023-06-28	5.500	5.500	5.500	5.500	5.278	458
2023-06-26	5.550	5.550	5.500	5.500	5.278	4,500
2023-06-22	5.550	5.550	5.250	5.500	5.278	3,042
2023-06-21	5.700	5.700	5.500	5.500	5.278	1,613
2023-06-13	5.750	5.750	5.500	5.500	5.278	3,860
2023-06-09	5.850	5.850	5.850	5.850	5.614	10
2023-06-07	5.750	5.750	5.750	5.750	5.518	160
2023-06-06	5.800	5.800	5.750	5.750	5.518	1,000
2023-06-05	6.000	6.000	5.800	5.800	5.566	1,000
2023-06-02	6.000	6.000	6.000	6.000	5.758	800

← NewerPage 11 of 16 · 927 trading daysOlder →

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.