LUG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 7.800 | 8.000 | 7.800 | 8.000 | 7.677 | 980 |
| 2024-04-17 | 8.000 | 8.000 | 7.900 | 7.900 | 7.581 | 962 |
| 2024-04-16 | 7.950 | 8.050 | 7.950 | 8.000 | 7.677 | 1,900 |
| 2024-04-15 | 8.200 | 8.200 | 6.900 | 7.750 | 7.437 | 3,260 |
| 2024-04-12 | 8.400 | 8.400 | 8.150 | 8.200 | 7.869 | 5,820 |
| 2024-04-11 | 8.200 | 8.350 | 8.000 | 8.350 | 8.013 | 1,380 |
| 2024-04-10 | 8.300 | 8.300 | 8.300 | 8.300 | 7.965 | 90 |
| 2024-04-09 | 8.250 | 8.250 | 8.200 | 8.200 | 7.869 | 500 |
| 2024-04-05 | 8.600 | 8.700 | 8.350 | 8.350 | 8.013 | 948 |
| 2024-04-04 | 8.450 | 8.450 | 8.200 | 8.300 | 7.965 | 3,840 |
| 2024-04-03 | 8.600 | 8.600 | 8.450 | 8.450 | 8.109 | 2,977 |
| 2024-04-02 | 8.600 | 8.600 | 8.500 | 8.550 | 8.205 | 1,848 |
| 2024-03-28 | 8.600 | 8.600 | 8.550 | 8.600 | 8.253 | 2,171 |
| 2024-03-27 | 8.700 | 8.700 | 8.600 | 8.600 | 8.253 | 3,502 |
| 2024-03-26 | 8.750 | 8.800 | 8.700 | 8.700 | 8.349 | 1,645 |
| 2024-03-25 | 8.950 | 8.950 | 8.750 | 8.800 | 8.445 | 2,234 |
| 2024-03-22 | 8.850 | 9.400 | 8.700 | 8.700 | 8.349 | 12,614 |
| 2024-03-21 | 8.750 | 8.800 | 8.650 | 8.650 | 8.301 | 700 |
| 2024-03-20 | 8.700 | 8.750 | 8.600 | 8.750 | 8.397 | 1,670 |
| 2024-03-15 | 8.700 | 8.900 | 8.700 | 8.700 | 8.349 | 2,657 |
| 2024-03-14 | 8.900 | 8.900 | 8.700 | 8.700 | 8.349 | 1,276 |
| 2024-03-13 | 8.600 | 8.950 | 8.600 | 8.950 | 8.589 | 8,380 |
| 2024-03-11 | 8.600 | 8.600 | 8.600 | 8.600 | 8.253 | 305 |
| 2024-03-08 | 8.600 | 8.600 | 8.600 | 8.600 | 8.253 | 1,595 |
| 2024-03-07 | 8.600 | 8.600 | 8.300 | 8.350 | 8.013 | 3,239 |
| 2024-03-06 | 8.700 | 8.700 | 8.300 | 8.450 | 8.109 | 6,828 |
| 2024-03-05 | 8.700 | 8.700 | 8.700 | 8.700 | 8.349 | 280 |
| 2024-03-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.349 | 400 |
| 2024-03-01 | 8.600 | 8.800 | 8.600 | 8.650 | 8.301 | 2,415 |
| 2024-02-29 | 8.700 | 8.700 | 8.600 | 8.600 | 8.253 | 769 |
| 2024-02-28 | 8.800 | 8.800 | 8.700 | 8.700 | 8.349 | 723 |
| 2024-02-27 | 8.900 | 8.900 | 8.700 | 8.800 | 8.445 | 5,415 |
| 2024-02-26 | 8.850 | 8.950 | 8.700 | 8.700 | 8.349 | 6,847 |
| 2024-02-23 | 9.000 | 9.600 | 8.900 | 8.900 | 8.541 | 17,222 |
| 2024-02-22 | 8.750 | 9.000 | 8.750 | 9.000 | 8.637 | 7,905 |
| 2024-02-21 | 8.750 | 8.800 | 8.650 | 8.650 | 8.301 | 3,378 |
| 2024-02-20 | 8.750 | 8.750 | 8.700 | 8.750 | 8.397 | 2,725 |
| 2024-02-19 | 8.800 | 8.800 | 8.750 | 8.750 | 8.397 | 260 |
| 2024-02-16 | 8.600 | 8.750 | 8.600 | 8.750 | 8.397 | 4,755 |
| 2024-02-15 | 8.700 | 8.700 | 8.450 | 8.450 | 8.109 | 2,342 |
| 2024-02-14 | 8.650 | 8.850 | 8.400 | 8.450 | 8.109 | 7,060 |
| 2024-02-13 | 8.450 | 8.500 | 8.400 | 8.400 | 8.061 | 984 |
| 2024-02-12 | 8.700 | 8.900 | 8.400 | 8.450 | 8.109 | 16,186 |
| 2024-02-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.061 | 1,350 |
| 2024-02-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.061 | 400 |
| 2024-02-07 | 8.450 | 8.450 | 8.350 | 8.350 | 8.013 | 1,000 |
| 2024-02-05 | 8.350 | 8.600 | 8.350 | 8.600 | 8.253 | 3,800 |
| 2024-02-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.205 | 233 |
| 2024-02-01 | 8.550 | 8.700 | 8.300 | 8.600 | 8.253 | 8,290 |
| 2024-01-31 | 8.550 | 8.550 | 8.550 | 8.550 | 8.205 | 300 |
| 2024-01-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.061 | 640 |
| 2024-01-29 | 8.550 | 8.600 | 8.550 | 8.600 | 8.253 | 125 |
| 2024-01-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.253 | 550 |
| 2024-01-23 | 8.600 | 8.700 | 8.600 | 8.700 | 8.349 | 1,067 |
| 2024-01-22 | 8.450 | 8.600 | 8.450 | 8.600 | 8.253 | 8,613 |
| 2024-01-19 | 8.250 | 8.250 | 8.250 | 8.250 | 7.917 | 118 |
| 2024-01-18 | 8.300 | 8.300 | 8.300 | 8.300 | 7.965 | 334 |
| 2024-01-17 | 8.300 | 8.300 | 8.250 | 8.250 | 7.917 | 690 |
| 2024-01-16 | 8.350 | 8.500 | 8.300 | 8.300 | 7.965 | 1,984 |
| 2024-01-15 | 8.350 | 8.350 | 8.350 | 8.350 | 8.013 | 180 |
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.