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 |
| 2025-10-17 | 3.460 | 3.600 | 3.440 | 3.600 | 3.600 | 1,002 |
| 2025-10-14 | 3.460 | 3.500 | 3.440 | 3.440 | 3.440 | 6,080 |
| 2025-10-13 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 70 |
| 2025-10-09 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 840 |
| 2025-10-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 385 |
| 2025-10-07 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 491 |
| 2025-10-06 | 3.340 | 3.400 | 3.340 | 3.340 | 3.340 | 1,124 |
| 2025-10-03 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 2,887 |
| 2025-10-02 | 3.440 | 3.460 | 3.440 | 3.440 | 3.440 | 780 |
| 2025-09-30 | 3.460 | 3.460 | 3.440 | 3.460 | 3.460 | 1,790 |
| 2025-09-29 | 3.420 | 3.500 | 3.340 | 3.460 | 3.460 | 2,117 |
| 2025-09-26 | 3.420 | 3.540 | 3.400 | 3.400 | 3.400 | 870 |
| 2025-09-23 | 3.660 | 3.740 | 3.400 | 3.560 | 3.560 | 3,051 |
| 2025-09-22 | 3.460 | 3.640 | 3.460 | 3.640 | 3.640 | 1,550 |
| 2025-09-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 121 |
| 2025-09-18 | 3.440 | 3.460 | 3.380 | 3.380 | 3.380 | 1,815 |
| 2025-09-16 | 3.440 | 3.560 | 3.440 | 3.560 | 3.560 | 51 |
| 2025-09-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 380 |
| 2025-09-12 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 334 |
| 2025-09-10 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 136 |
| 2025-09-09 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 1,473 |
| 2025-09-08 | 3.540 | 3.540 | 3.400 | 3.540 | 3.540 | 1,611 |
| 2025-09-05 | 3.500 | 3.640 | 3.360 | 3.640 | 3.640 | 1,252 |
| 2025-09-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2025-09-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 110 |
| 2025-09-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 12 |
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.