LUG S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	6.100	6.100	5.900	6.020	5.777	2,520
2021-12-15	6.100	6.100	6.100	6.100	5.854	760
2021-12-14	6.400	6.400	6.120	6.200	5.950	817
2021-12-13	6.800	6.900	6.500	6.500	6.238	1,230
2021-12-10	6.500	6.500	6.500	6.500	6.238	780
2021-12-09	6.900	6.960	6.500	6.500	6.238	3,100
2021-12-03	6.800	6.900	6.800	6.900	6.621	550
2021-12-02	6.600	6.900	6.600	6.900	6.621	1,650
2021-12-01	6.600	6.600	6.300	6.600	6.334	1,459
2021-11-30	6.700	6.700	6.600	6.600	6.334	395
2021-11-29	6.700	6.700	6.600	6.600	6.334	607
2021-11-25	6.560	6.720	6.420	6.420	6.161	2,510
2021-11-24	6.400	6.560	6.400	6.560	6.295	2,150
2021-11-22	6.420	6.420	6.400	6.400	6.142	760
2021-11-17	6.500	6.720	6.420	6.720	6.449	1,390
2021-11-16	6.720	6.760	6.720	6.720	6.449	602
2021-11-15	6.740	6.740	6.720	6.720	6.449	252
2021-11-12	6.900	6.900	6.800	6.800	6.525	167
2021-11-10	6.800	6.800	6.800	6.800	6.525	348
2021-11-09	7.100	7.100	7.100	7.100	6.813	760
2021-11-08	7.000	7.480	7.000	7.400	7.101	1,102
2021-11-04	6.980	7.000	6.980	7.000	6.717	688
2021-10-29	7.000	7.000	7.000	7.000	6.717	186
2021-10-26	7.300	7.300	7.000	7.000	6.717	350
2021-10-25	7.200	7.200	7.200	7.200	6.909	1,000
2021-10-22	7.180	7.200	6.100	7.200	6.909	1,254
2021-10-20	7.000	7.100	6.800	6.800	6.525	681
2021-10-19	6.700	7.000	6.700	7.000	6.717	223
2021-10-18	7.280	7.300	6.040	7.000	6.717	2,590
2021-10-15	7.040	7.280	7.040	7.280	6.986	143
2021-10-14	7.040	7.040	7.040	7.040	6.756	65

← NewerPage 16 of 16 · 931 trading days

Stock splits

No stock splits on record.

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.