LUG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.520 | 4.580 | 4.500 | 4.500 | 4.500 | 1,168 |
| 2025-05-09 | 4.540 | 4.600 | 4.540 | 4.580 | 4.580 | 1,091 |
| 2025-05-08 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 834 |
| 2025-05-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 9 |
| 2025-05-06 | 4.400 | 4.580 | 4.400 | 4.520 | 4.520 | 1,413 |
| 2025-05-05 | 4.620 | 4.780 | 4.580 | 4.600 | 4.600 | 2,482 |
| 2025-05-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 68 |
| 2025-04-30 | 4.660 | 4.660 | 4.620 | 4.620 | 4.620 | 833 |
| 2025-04-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,200 |
| 2025-04-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,258 |
| 2025-04-25 | 5.000 | 5.000 | 4.860 | 4.980 | 4.980 | 1,050 |
| 2025-04-23 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 510 |
| 2025-04-22 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 100 |
| 2025-04-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 200 |
| 2025-04-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,348 |
| 2025-04-08 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 250 |
| 2025-04-07 | 4.200 | 4.780 | 4.200 | 4.580 | 4.580 | 1,300 |
| 2025-04-04 | 4.420 | 4.420 | 4.260 | 4.260 | 4.260 | 1,326 |
| 2025-04-03 | 4.600 | 4.620 | 4.600 | 4.600 | 4.600 | 597 |
| 2025-04-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 7 |
| 2025-04-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 11 |
| 2025-03-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 246 |
| 2025-03-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2025-03-27 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,454 |
| 2025-03-26 | 4.780 | 4.800 | 4.700 | 4.780 | 4.780 | 968 |
| 2025-03-21 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 110 |
| 2025-03-20 | 4.700 | 4.780 | 4.700 | 4.700 | 4.700 | 1,036 |
| 2025-03-18 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,704 |
| 2025-03-17 | 4.720 | 4.720 | 4.640 | 4.640 | 4.640 | 477 |
| 2025-03-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 100 |
| 2025-03-10 | 4.620 | 4.620 | 4.400 | 4.600 | 4.600 | 3,107 |
| 2025-03-04 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 600 |
| 2025-02-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 690 |
| 2025-02-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 203 |
| 2025-02-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2025-02-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2025-02-21 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 603 |
| 2025-02-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 125 |
| 2025-02-19 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 1,156 |
| 2025-02-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 275 |
| 2025-02-13 | 4.840 | 4.960 | 4.600 | 4.820 | 4.820 | 2,907 |
| 2025-02-12 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 570 |
| 2025-02-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 900 |
| 2025-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,700 |
| 2025-02-06 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 260 |
| 2025-01-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 800 |
| 2025-01-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 900 |
| 2025-01-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,002 |
| 2025-01-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 98 |
| 2025-01-27 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 5,175 |
| 2025-01-22 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 301 |
| 2025-01-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 103 |
| 2025-01-20 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 1,498 |
| 2025-01-17 | 4.800 | 4.960 | 4.200 | 4.960 | 4.960 | 2,400 |
| 2025-01-16 | 5.050 | 5.050 | 4.100 | 5.000 | 5.000 | 11,821 |
| 2025-01-08 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 385 |
| 2025-01-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2025-01-02 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,060 |
| 2024-12-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2024-12-27 | 5.000 | 5.050 | 4.920 | 5.050 | 5.050 | 1,763 |
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.