LUG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	1.980	1.980	1.960	1.960	1.960	640
2026-03-25	2.000	2.000	1.960	1.960	1.960	212
2026-03-24	2.000	2.040	2.000	2.000	2.000	1,002
2026-03-23	1.980	2.000	1.960	1.960	1.960	1,500
2026-03-20	1.980	1.980	1.980	1.980	1.980	200
2026-03-19	1.980	1.980	1.920	1.920	1.920	1,514
2026-03-18	1.920	1.950	1.920	1.920	1.920	1,241
2026-03-16	2.000	2.000	2.000	2.000	2.000	5,500
2026-03-13	1.960	1.970	1.900	1.960	1.960	3,672
2026-03-12	2.000	2.000	2.000	2.000	2.000	3,303
2026-03-11	1.830	2.040	1.830	2.000	2.000	2,732
2026-03-10	1.920	2.060	1.800	1.800	1.800	2,550
2026-03-09	2.000	2.000	1.950	1.950	1.950	2,963
2026-03-06	2.080	2.080	2.080	2.080	2.080	232
2026-03-04	2.000	2.080	2.000	2.080	2.080	2,985
2026-03-03	2.000	2.000	1.900	1.900	1.900	440
2026-03-02	2.000	2.000	1.750	1.750	1.750	1,961
2026-02-27	2.060	2.060	2.000	2.000	2.000	10,145
2026-02-26	2.040	2.080	2.040	2.080	2.080	1,323
2026-02-25	2.020	2.040	2.020	2.040	2.040	1,109
2026-02-24	2.020	2.020	2.000	2.000	2.000	1,265
2026-02-23	2.040	2.060	2.040	2.040	2.040	730
2026-02-20	2.040	2.040	2.040	2.040	2.040	1,000
2026-02-19	2.020	2.020	2.020	2.020	2.020	10
2026-02-18	2.080	2.080	2.020	2.020	2.020	724
2026-02-17	2.000	2.100	2.000	2.000	2.000	9,745
2026-02-16	1.950	1.980	1.950	1.980	1.980	989
2026-02-13	1.970	2.000	1.920	2.000	2.000	1,312
2026-02-12	2.000	2.000	1.970	1.970	1.970	2,617
2026-02-11	2.000	2.100	2.000	2.000	2.000	5,547
2026-02-10	2.100	2.180	1.880	2.000	2.000	37,305
2026-02-09	2.600	2.600	2.080	2.100	2.100	31,524
2026-02-06	2.420	2.600	2.420	2.600	2.600	2,050
2026-02-04	2.500	2.700	2.200	2.500	2.500	5,898
2026-02-03	2.420	2.420	2.220	2.400	2.400	4,604
2026-02-02	2.420	2.420	2.420	2.420	2.420	3,236
2026-01-30	2.480	2.480	2.420	2.420	2.420	2,610
2026-01-29	2.500	2.500	2.420	2.420	2.420	3,554
2026-01-27	2.400	2.400	2.400	2.400	2.400	2,967
2026-01-26	2.420	2.420	2.420	2.420	2.420	1,000
2026-01-23	2.500	2.500	2.400	2.400	2.400	1,610
2026-01-22	2.500	2.600	2.420	2.420	2.420	8,310
2026-01-20	2.380	2.400	2.380	2.400	2.400	2,258
2026-01-19	2.400	2.400	2.380	2.380	2.380	2,345
2026-01-16	2.400	2.400	2.400	2.400	2.400	200
2026-01-15	2.500	2.500	2.500	2.500	2.500	240
2026-01-14	2.400	2.400	2.400	2.400	2.400	900
2026-01-13	2.420	2.420	2.360	2.360	2.360	2,512
2026-01-12	2.400	2.500	2.400	2.500	2.500	504
2026-01-09	2.400	2.400	2.400	2.400	2.400	7
2026-01-08	2.480	2.480	2.480	2.480	2.480	200
2026-01-07	2.400	2.400	2.400	2.400	2.400	221
2026-01-05	2.480	2.500	2.460	2.500	2.500	1,024
2026-01-02	2.500	2.500	2.400	2.400	2.400	247
2025-12-30	2.400	2.400	2.400	2.400	2.400	120
2025-12-29	2.300	2.400	2.300	2.400	2.400	4,997
2025-12-23	2.380	2.380	2.320	2.320	2.320	2,533
2025-12-22	2.200	2.400	2.200	2.400	2.400	13,536
2025-12-19	2.300	2.300	2.100	2.200	2.200	5,669
2025-12-18	2.300	2.300	2.300	2.300	2.300	325

← NewerPage 3 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.