LUG S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-17	2.220	2.220	2.200	2.200	2.200	13,500
2025-12-16	2.320	2.320	2.200	2.300	2.300	3,522
2025-12-15	2.340	2.340	2.340	2.340	2.340	292
2025-12-12	2.300	2.380	2.300	2.360	2.360	5,937
2025-12-11	2.240	2.300	2.240	2.240	2.240	4,026
2025-12-10	2.300	2.300	2.240	2.240	2.240	2,030
2025-12-09	2.340	2.380	2.200	2.200	2.200	3,077
2025-12-08	2.400	2.400	2.320	2.340	2.340	3,264
2025-12-05	2.480	2.480	2.400	2.400	2.400	2,902
2025-12-04	2.460	2.500	2.460	2.500	2.500	1,005
2025-12-03	2.500	2.500	2.500	2.500	2.500	1,504
2025-12-02	2.500	2.500	2.500	2.500	2.500	1,841
2025-12-01	2.600	2.600	2.580	2.580	2.580	1,027
2025-11-28	2.600	2.600	2.600	2.600	2.600	3,100
2025-11-27	2.600	2.600	2.600	2.600	2.600	1,350
2025-11-26	2.600	2.680	2.600	2.600	2.600	2,655
2025-11-25	2.500	2.500	2.500	2.500	2.500	474
2025-11-21	2.500	2.520	2.500	2.520	2.520	2,190
2025-11-20	2.600	2.680	2.540	2.540	2.540	2,203
2025-11-19	2.560	2.560	2.540	2.560	2.560	2,276
2025-11-18	2.680	2.680	2.600	2.600	2.600	880
2025-11-17	2.620	2.620	2.600	2.620	2.620	2,755
2025-11-14	2.600	2.940	2.540	2.540	2.540	3,371
2025-11-13	2.540	2.620	2.540	2.600	2.600	3,723
2025-11-12	2.620	2.840	2.540	2.600	2.600	28,956
2025-11-10	2.760	2.840	2.220	2.500	2.500	57,580
2025-11-07	3.600	3.600	3.600	3.600	3.600	700
2025-11-06	3.660	3.660	3.660	3.660	3.660	700
2025-11-05	3.600	3.600	3.600	3.600	3.600	1,335
2025-10-29	3.600	3.600	3.500	3.600	3.600	2,526
2025-10-28	3.680	3.680	3.620	3.620	3.620	513
2025-10-27	3.560	3.680	3.560	3.680	3.680	3,823
2025-10-24	3.560	3.560	3.560	3.560	3.560	185
2025-10-21	3.540	3.540	3.540	3.540	3.540	2,067

← NewerPage 4 of 4 · 214 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.