LUG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.566 | 400 |
| 2023-05-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.566 | 970 |
| 2023-05-22 | 6.000 | 6.000 | 5.800 | 5.800 | 5.566 | 800 |
| 2023-05-19 | 5.850 | 6.000 | 5.850 | 6.000 | 5.758 | 2,000 |
| 2023-05-17 | 5.850 | 6.000 | 5.850 | 6.000 | 5.758 | 101 |
| 2023-05-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 400 |
| 2023-05-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 700 |
| 2023-05-10 | 5.800 | 5.850 | 5.800 | 5.850 | 5.614 | 710 |
| 2023-05-09 | 5.800 | 5.800 | 5.750 | 5.750 | 5.518 | 2,031 |
| 2023-05-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 1,339 |
| 2023-05-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 1,882 |
| 2023-05-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.710 | 300 |
| 2023-05-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.566 | 401 |
| 2023-04-28 | 5.750 | 5.800 | 5.750 | 5.800 | 5.566 | 600 |
| 2023-04-27 | 5.950 | 5.950 | 5.600 | 5.600 | 5.374 | 915 |
| 2023-04-26 | 5.800 | 5.850 | 5.800 | 5.850 | 5.614 | 550 |
| 2023-04-25 | 5.800 | 6.000 | 5.800 | 6.000 | 5.758 | 200 |
| 2023-04-21 | 5.900 | 6.000 | 5.900 | 6.000 | 5.758 | 3,878 |
| 2023-04-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.662 | 3 |
| 2023-04-14 | 5.700 | 5.850 | 5.700 | 5.850 | 5.614 | 1,159 |
| 2023-04-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.326 | 165 |
| 2023-04-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.374 | 500 |
| 2023-04-11 | 5.900 | 5.900 | 5.700 | 5.700 | 5.470 | 1,378 |
| 2023-04-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.470 | 400 |
| 2023-04-05 | 5.600 | 5.600 | 5.500 | 5.600 | 5.374 | 1,798 |
| 2023-04-04 | 5.800 | 5.900 | 5.700 | 5.700 | 5.470 | 2,449 |
| 2023-04-03 | 5.550 | 6.300 | 5.550 | 5.950 | 5.710 | 4,857 |
| 2023-03-29 | 5.600 | 5.600 | 5.550 | 5.550 | 5.326 | 599 |
| 2023-03-28 | 5.400 | 5.700 | 5.400 | 5.700 | 5.470 | 2,888 |
| 2023-03-27 | 5.300 | 5.500 | 5.300 | 5.350 | 5.134 | 1,198 |
| 2023-03-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.134 | 1,000 |
| 2023-03-22 | 5.400 | 5.450 | 5.400 | 5.450 | 5.230 | 200 |
| 2023-03-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.182 | 3 |
| 2023-03-16 | 5.450 | 5.450 | 5.400 | 5.400 | 5.182 | 3,050 |
| 2023-03-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.278 | 400 |
| 2023-03-14 | 5.550 | 5.700 | 5.550 | 5.700 | 5.470 | 600 |
| 2023-03-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.230 | 140 |
| 2023-03-10 | 5.550 | 5.550 | 5.350 | 5.450 | 5.230 | 2,391 |
| 2023-03-09 | 5.400 | 5.900 | 5.250 | 5.500 | 5.278 | 16,969 |
| 2023-03-08 | 5.400 | 5.450 | 5.050 | 5.400 | 5.182 | 4,584 |
| 2023-03-06 | 5.400 | 5.500 | 5.400 | 5.500 | 5.278 | 1,180 |
| 2023-03-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.374 | 250 |
| 2023-03-01 | 5.600 | 5.600 | 5.500 | 5.600 | 5.374 | 1,400 |
| 2023-02-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.518 | 30 |
| 2023-02-16 | 5.800 | 5.800 | 5.500 | 5.600 | 5.374 | 2,515 |
| 2023-02-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.566 | 200 |
| 2023-02-13 | 5.650 | 6.000 | 5.500 | 6.000 | 5.758 | 2,031 |
| 2023-02-10 | 5.850 | 5.850 | 5.500 | 5.800 | 5.566 | 885 |
| 2023-02-09 | 5.800 | 6.150 | 5.800 | 6.000 | 5.758 | 1,913 |
| 2023-02-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.566 | 400 |
| 2023-02-06 | 6.000 | 6.000 | 5.800 | 5.800 | 5.566 | 1,483 |
| 2023-02-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 1,101 |
| 2023-02-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.614 | 500 |
| 2023-02-01 | 5.700 | 6.200 | 5.700 | 6.000 | 5.758 | 1,013 |
| 2023-01-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.470 | 300 |
| 2023-01-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.422 | 500 |
| 2023-01-27 | 5.550 | 5.800 | 5.550 | 5.800 | 5.566 | 4,122 |
| 2023-01-26 | 6.000 | 6.200 | 5.100 | 5.250 | 5.038 | 8,559 |
| 2023-01-25 | 5.800 | 6.000 | 5.800 | 6.000 | 5.758 | 1,140 |
| 2023-01-24 | 6.000 | 6.000 | 5.750 | 5.750 | 5.518 | 4,103 |
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.