LUG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 448 |
| 2024-08-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.662 | 143 |
| 2024-08-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 200 |
| 2024-08-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.662 | 300 |
| 2024-08-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.662 | 466 |
| 2024-08-05 | 6.050 | 6.050 | 5.900 | 5.900 | 5.662 | 1,084 |
| 2024-08-02 | 6.000 | 6.050 | 6.000 | 6.050 | 5.806 | 3,200 |
| 2024-08-01 | 6.050 | 6.050 | 6.050 | 6.050 | 5.806 | 1,000 |
| 2024-07-31 | 6.050 | 6.050 | 6.050 | 6.050 | 5.806 | 800 |
| 2024-07-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 1 |
| 2024-07-29 | 6.050 | 6.050 | 6.000 | 6.000 | 5.758 | 1,040 |
| 2024-07-26 | 6.050 | 6.050 | 6.050 | 6.050 | 5.806 | 3,060 |
| 2024-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.758 | 1,550 |
| 2024-07-24 | 6.100 | 6.100 | 5.950 | 5.950 | 5.710 | 4,069 |
| 2024-07-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.142 | 245 |
| 2024-07-19 | 6.450 | 6.450 | 6.400 | 6.400 | 6.142 | 700 |
| 2024-07-10 | 6.550 | 6.550 | 6.500 | 6.500 | 6.238 | 3,400 |
| 2024-07-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.286 | 1,600 |
| 2024-07-08 | 6.550 | 6.600 | 6.550 | 6.600 | 6.334 | 1,125 |
| 2024-07-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.429 | 671 |
| 2024-07-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.429 | 535 |
| 2024-07-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.429 | 1,459 |
| 2024-07-02 | 6.700 | 6.700 | 6.500 | 6.500 | 6.238 | 850 |
| 2024-07-01 | 6.650 | 6.700 | 6.650 | 6.700 | 6.429 | 1,131 |
| 2024-06-28 | 6.650 | 6.650 | 6.650 | 6.650 | 6.381 | 150 |
| 2024-06-27 | 6.550 | 6.550 | 6.550 | 6.550 | 6.286 | 91 |
| 2024-06-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.334 | 1,312 |
| 2024-06-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.334 | 804 |
| 2024-06-24 | 6.750 | 6.750 | 6.650 | 6.650 | 6.381 | 2,583 |
| 2024-06-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.525 | 283 |
| 2024-06-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.477 | 82 |
| 2024-06-18 | 6.850 | 6.850 | 6.750 | 6.750 | 6.477 | 3,004 |
| 2024-06-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.669 | 400 |
| 2024-06-14 | 6.950 | 6.950 | 6.800 | 6.800 | 6.525 | 500 |
| 2024-06-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.717 | 300 |
| 2024-06-10 | 7.150 | 7.200 | 7.150 | 7.200 | 6.909 | 4,679 |
| 2024-06-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.669 | 170 |
| 2024-06-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.621 | 105 |
| 2024-06-05 | 7.000 | 7.000 | 7.000 | 7.000 | 6.717 | 1,000 |
| 2024-05-29 | 7.000 | 7.000 | 6.800 | 6.800 | 6.525 | 1,028 |
| 2024-05-28 | 6.850 | 7.000 | 6.650 | 7.000 | 6.717 | 3,555 |
| 2024-05-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.717 | 800 |
| 2024-05-22 | 6.850 | 6.850 | 6.850 | 6.850 | 6.573 | 368 |
| 2024-05-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.717 | 316 |
| 2024-05-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.717 | 142 |
| 2024-05-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.525 | 450 |
| 2024-05-14 | 6.700 | 6.800 | 6.600 | 6.800 | 6.525 | 3,184 |
| 2024-05-13 | 6.800 | 6.800 | 6.650 | 6.800 | 6.525 | 1,371 |
| 2024-05-10 | 6.800 | 7.350 | 6.700 | 6.800 | 6.525 | 13,036 |
| 2024-05-09 | 7.550 | 7.550 | 7.400 | 7.400 | 7.101 | 1,301 |
| 2024-05-08 | 7.600 | 7.600 | 7.500 | 7.550 | 7.245 | 1,748 |
| 2024-05-07 | 7.550 | 7.600 | 7.550 | 7.550 | 7.245 | 850 |
| 2024-05-06 | 7.650 | 7.650 | 7.550 | 7.600 | 7.293 | 2,488 |
| 2024-05-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.389 | 416 |
| 2024-04-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.581 | 715 |
| 2024-04-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.437 | 144 |
| 2024-04-25 | 7.950 | 7.950 | 7.750 | 7.750 | 7.437 | 431 |
| 2024-04-24 | 7.800 | 7.950 | 7.800 | 7.950 | 7.629 | 320 |
| 2024-04-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.437 | 12 |
| 2024-04-19 | 7.750 | 7.750 | 7.100 | 7.600 | 7.293 | 3,115 |
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.