LUG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 5.900 | 5.950 | 5.900 | 5.900 | 5.662 | 2,500 |
| 2023-01-20 | 6.000 | 6.000 | 5.950 | 5.950 | 5.710 | 850 |
| 2023-01-19 | 6.050 | 6.050 | 6.050 | 6.050 | 5.806 | 500 |
| 2023-01-18 | 6.300 | 7.000 | 6.300 | 6.300 | 6.046 | 801 |
| 2023-01-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 420 |
| 2023-01-16 | 5.900 | 6.000 | 5.900 | 6.000 | 5.758 | 733 |
| 2023-01-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 480 |
| 2023-01-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 971 |
| 2023-01-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 400 |
| 2023-01-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 280 |
| 2023-01-04 | 6.050 | 6.200 | 6.050 | 6.200 | 5.950 | 455 |
| 2023-01-03 | 6.050 | 6.050 | 6.050 | 6.050 | 5.806 | 250 |
| 2022-12-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 252 |
| 2022-12-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 400 |
| 2022-12-22 | 6.000 | 6.050 | 6.000 | 6.050 | 5.806 | 840 |
| 2022-12-21 | 6.050 | 6.050 | 5.900 | 5.900 | 5.662 | 815 |
| 2022-12-15 | 6.250 | 6.250 | 6.000 | 6.000 | 5.758 | 436 |
| 2022-12-14 | 6.250 | 6.250 | 6.250 | 6.250 | 5.998 | 250 |
| 2022-12-13 | 6.200 | 6.200 | 6.200 | 6.200 | 5.950 | 390 |
| 2022-12-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 620 |
| 2022-12-01 | 5.950 | 6.000 | 5.950 | 6.000 | 5.758 | 405 |
| 2022-11-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 400 |
| 2022-11-25 | 6.050 | 6.050 | 6.050 | 6.050 | 5.806 | 1 |
| 2022-11-24 | 6.050 | 6.050 | 6.050 | 6.050 | 5.806 | 20 |
| 2022-11-23 | 6.050 | 6.050 | 6.050 | 6.050 | 5.806 | 134 |
| 2022-11-22 | 6.200 | 6.200 | 6.200 | 6.200 | 5.950 | 290 |
| 2022-11-21 | 6.100 | 6.200 | 6.100 | 6.200 | 5.950 | 440 |
| 2022-11-14 | 6.200 | 6.200 | 6.000 | 6.000 | 5.758 | 1,720 |
| 2022-11-10 | 6.250 | 6.250 | 6.250 | 6.250 | 5.998 | 20 |
| 2022-11-09 | 6.200 | 6.200 | 6.200 | 6.200 | 5.950 | 350 |
| 2022-11-08 | 6.200 | 6.250 | 6.200 | 6.250 | 5.998 | 347 |
| 2022-11-07 | 6.200 | 6.200 | 6.200 | 6.200 | 5.950 | 750 |
| 2022-11-04 | 6.200 | 6.200 | 6.200 | 6.200 | 5.950 | 21 |
| 2022-11-02 | 6.250 | 6.250 | 6.250 | 6.250 | 5.998 | 110 |
| 2022-10-31 | 6.200 | 6.250 | 6.000 | 6.250 | 5.998 | 701 |
| 2022-10-26 | 6.200 | 6.200 | 6.200 | 6.200 | 5.950 | 1 |
| 2022-10-24 | 6.200 | 6.200 | 6.000 | 6.000 | 5.758 | 1,760 |
| 2022-10-21 | 6.000 | 6.250 | 6.000 | 6.250 | 5.998 | 1,202 |
| 2022-10-20 | 6.000 | 6.250 | 6.000 | 6.250 | 5.998 | 1,406 |
| 2022-10-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.046 | 419 |
| 2022-10-18 | 6.300 | 6.400 | 6.300 | 6.300 | 6.046 | 3,041 |
| 2022-10-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.046 | 641 |
| 2022-10-13 | 6.600 | 6.600 | 5.850 | 6.300 | 6.046 | 2,985 |
| 2022-10-11 | 6.400 | 6.800 | 6.400 | 6.800 | 6.525 | 2,653 |
| 2022-10-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.334 | 5 |
| 2022-10-07 | 6.300 | 6.750 | 6.300 | 6.300 | 6.046 | 6,484 |
| 2022-10-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.046 | 5 |
| 2022-10-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 400 |
| 2022-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 350 |
| 2022-10-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 167 |
| 2022-09-30 | 6.100 | 6.100 | 6.000 | 6.000 | 5.758 | 1,200 |
| 2022-09-29 | 6.400 | 6.400 | 6.000 | 6.000 | 5.758 | 1,535 |
| 2022-09-28 | 6.150 | 6.700 | 6.100 | 6.400 | 6.142 | 3,100 |
| 2022-09-27 | 6.400 | 6.400 | 5.900 | 6.150 | 5.902 | 2,800 |
| 2022-09-23 | 6.700 | 6.800 | 6.700 | 6.700 | 6.429 | 900 |
| 2022-09-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.142 | 170 |
| 2022-09-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.142 | 105 |
| 2022-09-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.429 | 178 |
| 2022-09-19 | 6.200 | 6.900 | 6.200 | 6.700 | 6.429 | 7,538 |
| 2022-09-16 | 5.800 | 6.200 | 5.800 | 6.200 | 5.950 | 15,247 |
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.