LUG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	6.300	6.300	6.300	6.300	6.046	200
2022-04-06	6.480	6.480	6.300	6.300	6.046	306
2022-03-30	6.300	6.300	6.300	6.300	6.046	150
2022-03-29	6.340	6.360	6.340	6.360	6.103	31,350
2022-03-24	6.320	6.320	6.320	6.320	6.065	380
2022-03-23	6.320	6.320	6.320	6.320	6.065	120
2022-03-22	6.500	6.500	6.500	6.500	6.238	350
2022-03-17	6.300	6.580	6.300	6.580	6.314	32,390
2022-03-14	6.300	6.300	6.300	6.300	6.046	45
2022-03-10	6.300	6.300	6.160	6.160	5.911	700
2022-03-09	6.140	6.140	6.140	6.140	5.892	31
2022-03-08	6.120	6.120	6.120	6.120	5.873	100
2022-03-07	6.360	6.360	6.300	6.300	6.046	908
2022-03-04	6.300	6.360	6.120	6.360	6.103	941
2022-03-03	6.300	6.300	6.300	6.300	6.046	350
2022-03-02	6.300	6.300	6.300	6.300	6.046	1,215
2022-03-01	6.300	6.300	6.300	6.300	6.046	180
2022-02-28	6.300	6.900	5.840	6.300	6.046	5,830
2022-02-25	6.100	6.400	6.100	6.400	6.142	1,337
2022-02-24	5.820	6.100	5.800	5.940	5.700	3,303
2022-02-23	6.400	6.400	6.400	6.400	6.142	200
2022-02-22	6.600	6.680	5.820	6.500	6.238	7,912
2022-02-21	6.600	6.700	6.500	6.700	6.429	730
2022-02-18	6.860	6.900	6.620	6.900	6.621	620
2022-02-17	6.720	7.000	6.720	6.760	6.487	2,800
2022-02-15	6.700	6.700	6.700	6.700	6.429	1,000
2022-02-14	6.220	6.800	6.000	6.800	6.525	2,042
2022-02-11	6.860	6.860	6.700	6.700	6.429	1,297
2022-02-09	6.860	6.860	6.860	6.860	6.583	1
2022-02-08	7.000	7.200	7.000	7.000	6.717	1,341
2022-02-07	7.000	7.000	7.000	7.000	6.717	9
2022-02-04	6.700	7.000	6.700	6.860	6.583	1,351
2022-02-03	6.700	6.700	6.700	6.700	6.429	100
2022-02-02	6.800	7.000	6.700	6.700	6.429	460
2022-02-01	6.700	6.700	6.520	6.520	6.257	180
2022-01-31	6.700	6.700	6.500	6.520	6.257	1,200
2022-01-28	6.500	6.500	6.500	6.500	6.238	270
2022-01-27	6.800	6.800	6.800	6.800	6.525	130
2022-01-26	6.500	6.500	6.500	6.500	6.238	805
2022-01-24	6.500	6.500	6.500	6.500	6.238	1,447
2022-01-21	7.000	7.000	6.400	6.500	6.238	3,302
2022-01-20	7.000	7.000	7.000	7.000	6.717	400
2022-01-19	7.000	7.000	7.000	7.000	6.717	211
2022-01-18	7.020	7.020	7.020	7.020	6.737	180
2022-01-14	7.240	7.240	7.240	7.240	6.948	89
2022-01-13	7.260	7.260	7.220	7.240	6.948	3,100
2022-01-12	7.200	7.280	7.180	7.280	6.986	5,978
2022-01-11	6.900	7.200	6.800	7.200	6.909	11,301
2022-01-10	6.900	7.140	6.700	6.900	6.621	4,050
2022-01-07	6.900	6.900	6.900	6.900	6.621	220
2022-01-05	7.200	7.320	7.000	7.100	6.813	10,470
2022-01-04	6.800	7.200	6.800	7.200	6.909	1,250
2022-01-03	6.800	7.000	6.800	6.800	6.525	1,363
2021-12-30	6.300	7.220	6.300	7.000	6.717	1,352
2021-12-28	6.600	6.600	6.400	6.600	6.334	332
2021-12-27	6.500	7.360	6.500	7.300	7.005	930
2021-12-22	6.300	6.300	6.300	6.300	6.046	600
2021-12-21	6.300	6.500	6.200	6.200	5.950	1,709
2021-12-20	5.900	6.300	5.800	6.300	6.046	8,864
2021-12-17	6.040	6.040	5.740	6.000	5.758	16,619

← NewerPage 15 of 16 · 931 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.