LUG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 4,123 |
| 2024-12-20 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 1,731 |
| 2024-12-19 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 23,900 |
| 2024-12-18 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 1,900 |
| 2024-12-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2024-12-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2024-12-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2024-12-12 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 3,223 |
| 2024-12-10 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 634 |
| 2024-12-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 218 |
| 2024-12-04 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,790 |
| 2024-12-02 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 2,500 |
| 2024-11-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2024-11-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 880 |
| 2024-11-21 | 5.050 | 5.200 | 5.000 | 5.200 | 5.200 | 3,400 |
| 2024-11-19 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 1,756 |
| 2024-11-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2024-11-15 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 380 |
| 2024-11-14 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 928 |
| 2024-11-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 490 |
| 2024-11-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2024-11-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 860 |
| 2024-10-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 295 |
| 2024-10-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2024-10-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2024-10-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,199 |
| 2024-10-17 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,795 |
| 2024-10-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5 |
| 2024-10-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 250 |
| 2024-10-14 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 1,100 |
| 2024-10-11 | 5.200 | 5.750 | 5.200 | 5.750 | 5.750 | 4,480 |
| 2024-10-09 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 400 |
| 2024-10-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 29 |
| 2024-10-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 300 |
| 2024-10-03 | 5.600 | 5.800 | 5.200 | 5.200 | 5.200 | 11,072 |
| 2024-10-01 | 5.400 | 5.650 | 5.400 | 5.600 | 5.600 | 501 |
| 2024-09-30 | 5.200 | 5.500 | 5.200 | 5.400 | 5.400 | 502 |
| 2024-09-27 | 5.200 | 5.350 | 5.200 | 5.250 | 5.250 | 715 |
| 2024-09-26 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 1,000 |
| 2024-09-25 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 1,373 |
| 2024-09-24 | 5.150 | 5.150 | 4.500 | 4.980 | 4.980 | 5,251 |
| 2024-09-23 | 5.600 | 5.600 | 5.050 | 5.050 | 5.050 | 1,763 |
| 2024-09-20 | 5.250 | 5.750 | 5.250 | 5.600 | 5.600 | 1,195 |
| 2024-09-19 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 491 |
| 2024-09-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 30 |
| 2024-09-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 250 |
| 2024-09-13 | 5.050 | 5.250 | 5.000 | 5.000 | 5.000 | 5,850 |
| 2024-09-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 624 |
| 2024-09-11 | 5.300 | 5.300 | 4.600 | 5.200 | 5.200 | 3,181 |
| 2024-09-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.470 | 500 |
| 2024-09-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.614 | 250 |
| 2024-09-04 | 5.750 | 5.900 | 5.750 | 5.900 | 5.662 | 2,190 |
| 2024-08-30 | 5.850 | 5.850 | 5.750 | 5.750 | 5.518 | 543 |
| 2024-08-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.614 | 430 |
| 2024-08-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.614 | 500 |
| 2024-08-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.614 | 150 |
| 2024-08-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.470 | 500 |
| 2024-08-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.422 | 200 |
| 2024-08-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.470 | 650 |
| 2024-08-14 | 5.900 | 5.900 | 5.250 | 5.500 | 5.278 | 5,929 |
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.