LUG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.518 | 400 |
| 2022-09-13 | 5.700 | 5.700 | 5.600 | 5.700 | 5.470 | 1,054 |
| 2022-09-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.662 | 500 |
| 2022-09-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.662 | 250 |
| 2022-09-01 | 5.600 | 5.700 | 5.600 | 5.700 | 5.470 | 980 |
| 2022-08-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.326 | 300 |
| 2022-08-30 | 5.600 | 5.900 | 5.500 | 5.500 | 5.278 | 4,260 |
| 2022-08-29 | 5.600 | 5.600 | 5.350 | 5.350 | 5.134 | 970 |
| 2022-08-25 | 5.600 | 5.600 | 5.300 | 5.350 | 5.134 | 3,107 |
| 2022-08-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.566 | 200 |
| 2022-08-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.374 | 3,391 |
| 2022-08-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.374 | 380 |
| 2022-08-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.374 | 363 |
| 2022-08-17 | 5.800 | 5.800 | 5.550 | 5.600 | 5.374 | 1,392 |
| 2022-08-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.566 | 363 |
| 2022-08-12 | 6.000 | 6.000 | 5.850 | 5.850 | 5.614 | 987 |
| 2022-08-11 | 5.850 | 6.200 | 5.850 | 6.200 | 5.950 | 377 |
| 2022-08-09 | 6.000 | 6.100 | 6.000 | 6.000 | 5.758 | 2,063 |
| 2022-08-08 | 6.000 | 6.300 | 6.000 | 6.200 | 5.950 | 1,120 |
| 2022-08-05 | 5.750 | 6.050 | 5.750 | 6.000 | 5.758 | 1,794 |
| 2022-08-04 | 5.400 | 6.000 | 5.400 | 5.750 | 5.518 | 3,876 |
| 2022-08-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.038 | 400 |
| 2022-07-28 | 5.050 | 5.050 | 5.050 | 5.050 | 4.846 | 625 |
| 2022-07-27 | 5.100 | 5.200 | 5.100 | 5.200 | 4.990 | 375 |
| 2022-07-26 | 5.100 | 5.200 | 5.100 | 5.200 | 4.990 | 1,200 |
| 2022-07-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.990 | 200 |
| 2022-07-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.990 | 200 |
| 2022-07-18 | 5.100 | 5.100 | 5.100 | 5.100 | 4.894 | 200 |
| 2022-07-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.894 | 1,300 |
| 2022-07-12 | 5.150 | 5.150 | 5.100 | 5.100 | 4.894 | 300 |
| 2022-07-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.038 | 530 |
| 2022-07-07 | 5.300 | 5.300 | 5.100 | 5.250 | 5.038 | 2,212 |
| 2022-07-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.134 | 310 |
| 2022-07-01 | 5.500 | 5.500 | 5.450 | 5.450 | 5.230 | 867 |
| 2022-06-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.278 | 152 |
| 2022-06-22 | 5.300 | 5.350 | 5.250 | 5.350 | 5.134 | 67,604 |
| 2022-06-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.278 | 400 |
| 2022-06-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.374 | 35,000 |
| 2022-06-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.518 | 150 |
| 2022-06-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.518 | 175 |
| 2022-06-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.566 | 200 |
| 2022-06-03 | 6.000 | 6.000 | 5.050 | 5.800 | 5.566 | 3,550 |
| 2022-05-30 | 6.250 | 6.250 | 6.250 | 6.250 | 5.998 | 315 |
| 2022-05-27 | 6.250 | 6.250 | 6.000 | 6.000 | 5.758 | 52 |
| 2022-05-26 | 6.250 | 6.250 | 6.250 | 6.250 | 5.998 | 79 |
| 2022-05-17 | 6.250 | 6.250 | 6.250 | 6.250 | 5.998 | 146 |
| 2022-05-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.046 | 176 |
| 2022-05-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.046 | 400 |
| 2022-05-09 | 6.000 | 6.600 | 6.000 | 6.500 | 6.238 | 3,981 |
| 2022-05-05 | 6.200 | 6.200 | 6.200 | 6.200 | 5.950 | 500 |
| 2022-05-04 | 6.200 | 6.200 | 6.200 | 6.200 | 5.950 | 120,000 |
| 2022-04-29 | 6.300 | 6.300 | 6.300 | 6.300 | 6.046 | 300 |
| 2022-04-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.046 | 126 |
| 2022-04-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.142 | 78,800 |
| 2022-04-25 | 6.350 | 6.350 | 6.300 | 6.300 | 6.046 | 1,000 |
| 2022-04-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.094 | 400 |
| 2022-04-14 | 6.450 | 6.600 | 6.450 | 6.600 | 6.334 | 550 |
| 2022-04-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.046 | 8 |
| 2022-04-12 | 6.360 | 6.360 | 6.360 | 6.360 | 6.103 | 94,500 |
| 2022-04-08 | 6.480 | 6.500 | 6.300 | 6.300 | 6.046 | 386 |
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.