LUG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 203 |
| 2025-08-28 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 856 |
| 2025-08-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 589 |
| 2025-08-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 150 |
| 2025-08-25 | 3.880 | 3.900 | 3.840 | 3.900 | 3.900 | 221 |
| 2025-08-22 | 3.980 | 3.980 | 3.240 | 3.960 | 3.960 | 5,102 |
| 2025-08-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 200 |
| 2025-08-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 626 |
| 2025-08-19 | 4.000 | 4.400 | 4.000 | 4.000 | 4.000 | 504 |
| 2025-08-18 | 4.000 | 4.200 | 3.600 | 4.200 | 4.200 | 2,808 |
| 2025-08-12 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 651 |
| 2025-08-11 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 253 |
| 2025-08-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 23 |
| 2025-08-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 201 |
| 2025-08-04 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 99 |
| 2025-08-01 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 754 |
| 2025-07-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 27 |
| 2025-07-29 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 64 |
| 2025-07-28 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,000 |
| 2025-07-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10 |
| 2025-07-22 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 260 |
| 2025-07-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 398 |
| 2025-07-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 50 |
| 2025-07-17 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 417 |
| 2025-07-16 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 453 |
| 2025-07-15 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 27 |
| 2025-07-14 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 27 |
| 2025-07-11 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 129 |
| 2025-07-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2025-07-04 | 4.040 | 4.200 | 4.040 | 4.200 | 4.200 | 2 |
| 2025-07-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 130 |
| 2025-07-02 | 4.200 | 4.200 | 4.040 | 4.200 | 4.200 | 1,772 |
| 2025-06-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 443 |
| 2025-06-27 | 4.200 | 4.400 | 4.200 | 4.200 | 4.200 | 1,327 |
| 2025-06-26 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 2,000 |
| 2025-06-25 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 348 |
| 2025-06-24 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 2,200 |
| 2025-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,826 |
| 2025-06-20 | 4.100 | 4.400 | 4.000 | 4.400 | 4.400 | 2,464 |
| 2025-06-17 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 1,754 |
| 2025-06-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,440 |
| 2025-06-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,650 |
| 2025-06-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 50 |
| 2025-06-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,350 |
| 2025-06-10 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 1,970 |
| 2025-06-09 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 1,900 |
| 2025-06-06 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 722 |
| 2025-06-04 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 950 |
| 2025-06-03 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 954 |
| 2025-06-02 | 4.360 | 4.400 | 4.200 | 4.200 | 4.200 | 675 |
| 2025-05-27 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 600 |
| 2025-05-23 | 4.200 | 4.220 | 4.100 | 4.200 | 4.200 | 4,750 |
| 2025-05-22 | 4.400 | 4.400 | 4.100 | 4.200 | 4.200 | 965 |
| 2025-05-21 | 4.400 | 4.400 | 4.200 | 4.400 | 4.400 | 3,119 |
| 2025-05-20 | 4.400 | 4.800 | 4.400 | 4.800 | 4.800 | 2,750 |
| 2025-05-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 51 |
| 2025-05-16 | 4.400 | 4.600 | 4.400 | 4.400 | 4.400 | 1,515 |
| 2025-05-15 | 4.240 | 4.400 | 4.240 | 4.400 | 4.400 | 21 |
| 2025-05-14 | 4.400 | 4.400 | 4.200 | 4.240 | 4.240 | 3,500 |
| 2025-05-13 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 1,100 |
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.