Lubelski Wegiel Bogdanka S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 25.600 | 25.640 | 24.920 | 25.200 | 25.200 | 17,965 |
| 2024-08-19 | 25.020 | 25.540 | 24.860 | 25.380 | 25.380 | 20,568 |
| 2024-08-16 | 24.820 | 25.100 | 24.820 | 25.020 | 25.020 | 15,613 |
| 2024-08-14 | 25.400 | 25.500 | 24.840 | 24.900 | 24.900 | 27,431 |
| 2024-08-13 | 25.880 | 25.880 | 24.900 | 25.380 | 25.380 | 26,721 |
| 2024-08-12 | 25.000 | 25.900 | 24.960 | 25.440 | 25.440 | 38,451 |
| 2024-08-09 | 24.980 | 25.020 | 24.600 | 24.960 | 24.960 | 23,635 |
| 2024-08-08 | 24.460 | 24.860 | 23.920 | 24.780 | 24.780 | 28,591 |
| 2024-08-07 | 24.100 | 24.600 | 23.780 | 24.200 | 24.200 | 26,474 |
| 2024-08-06 | 23.660 | 24.260 | 23.460 | 23.760 | 23.760 | 72,434 |
| 2024-08-05 | 24.600 | 24.600 | 23.340 | 23.940 | 23.940 | 88,089 |
| 2024-08-02 | 25.460 | 25.460 | 24.500 | 24.940 | 24.940 | 43,862 |
| 2024-08-01 | 25.400 | 25.780 | 25.100 | 25.460 | 25.460 | 24,528 |
| 2024-07-31 | 25.300 | 25.680 | 24.900 | 25.300 | 25.300 | 68,556 |
| 2024-07-30 | 25.940 | 25.940 | 25.240 | 25.300 | 25.300 | 46,508 |
| 2024-07-29 | 25.760 | 26.200 | 25.400 | 25.400 | 25.400 | 38,297 |
| 2024-07-26 | 25.500 | 25.900 | 25.320 | 25.720 | 25.720 | 16,401 |
| 2024-07-25 | 25.600 | 25.700 | 24.860 | 25.500 | 25.500 | 81,681 |
| 2024-07-24 | 26.600 | 26.600 | 25.520 | 25.600 | 25.600 | 67,006 |
| 2024-07-23 | 27.060 | 27.340 | 26.100 | 26.260 | 26.260 | 53,689 |
| 2024-07-22 | 27.200 | 27.500 | 26.960 | 27.060 | 27.060 | 27,186 |
| 2024-07-19 | 27.380 | 27.520 | 27.100 | 27.220 | 27.220 | 23,228 |
| 2024-07-18 | 27.060 | 27.420 | 26.700 | 27.380 | 27.380 | 33,398 |
| 2024-07-17 | 26.340 | 27.100 | 26.100 | 26.660 | 26.660 | 46,105 |
| 2024-07-16 | 27.520 | 27.800 | 26.340 | 26.340 | 26.340 | 77,194 |
| 2024-07-15 | 28.200 | 28.300 | 27.520 | 27.520 | 27.520 | 48,168 |
| 2024-07-12 | 28.160 | 28.360 | 28.000 | 28.320 | 28.320 | 36,000 |
| 2024-07-11 | 28.620 | 28.940 | 28.000 | 28.160 | 28.160 | 46,440 |
| 2024-07-10 | 28.520 | 28.920 | 28.480 | 28.540 | 28.540 | 32,940 |
| 2024-07-09 | 29.360 | 29.380 | 28.760 | 28.820 | 28.820 | 32,029 |
| 2024-07-08 | 29.080 | 29.420 | 28.820 | 29.360 | 29.360 | 36,209 |
| 2024-07-05 | 29.200 | 29.240 | 28.860 | 29.060 | 29.060 | 35,277 |
| 2024-07-04 | 29.380 | 29.520 | 29.100 | 29.200 | 29.200 | 26,010 |
| 2024-07-03 | 29.020 | 29.740 | 28.900 | 29.360 | 29.360 | 113,126 |
| 2024-07-02 | 31.400 | 31.720 | 31.160 | 31.300 | 28.800 | 131,643 |
| 2024-07-01 | 31.000 | 31.600 | 31.000 | 31.240 | 28.745 | 94,692 |
| 2024-06-28 | 30.300 | 31.040 | 30.300 | 30.920 | 28.450 | 42,238 |
| 2024-06-27 | 30.220 | 30.600 | 29.980 | 30.300 | 27.880 | 56,080 |
| 2024-06-26 | 30.000 | 30.420 | 29.900 | 30.100 | 27.696 | 22,382 |
| 2024-06-25 | 30.200 | 30.260 | 29.820 | 29.940 | 27.549 | 35,944 |
| 2024-06-24 | 29.900 | 30.280 | 29.900 | 30.000 | 27.604 | 27,943 |
| 2024-06-21 | 30.000 | 30.100 | 29.800 | 29.860 | 27.475 | 43,130 |
| 2024-06-20 | 29.980 | 30.200 | 29.700 | 29.900 | 27.512 | 43,360 |
| 2024-06-19 | 29.600 | 30.140 | 29.360 | 29.980 | 27.585 | 31,487 |
| 2024-06-18 | 30.000 | 30.480 | 29.520 | 29.600 | 27.236 | 39,586 |
| 2024-06-17 | 29.420 | 30.300 | 29.340 | 29.860 | 27.475 | 36,974 |
| 2024-06-14 | 29.060 | 29.440 | 28.920 | 29.420 | 27.070 | 44,436 |
| 2024-06-13 | 29.140 | 29.760 | 28.860 | 29.100 | 26.776 | 67,567 |
| 2024-06-12 | 29.160 | 29.300 | 28.700 | 29.100 | 26.776 | 42,878 |
| 2024-06-11 | 30.020 | 30.460 | 29.160 | 29.180 | 26.849 | 45,465 |
| 2024-06-10 | 29.860 | 30.220 | 28.920 | 30.020 | 27.622 | 45,948 |
| 2024-06-07 | 29.440 | 29.800 | 28.980 | 29.240 | 26.905 | 50,671 |
| 2024-06-06 | 30.440 | 30.440 | 29.400 | 29.520 | 27.162 | 42,259 |
| 2024-06-05 | 30.920 | 30.920 | 29.600 | 29.920 | 27.530 | 60,581 |
| 2024-06-04 | 30.500 | 30.800 | 30.220 | 30.380 | 27.954 | 24,380 |
| 2024-06-03 | 30.780 | 30.940 | 30.360 | 30.420 | 27.990 | 22,334 |
| 2024-05-31 | 30.180 | 30.940 | 30.160 | 30.680 | 28.230 | 27,112 |
| 2024-05-29 | 30.520 | 30.980 | 30.140 | 30.200 | 27.788 | 43,974 |
| 2024-05-28 | 30.960 | 31.380 | 30.460 | 31.360 | 28.855 | 33,584 |
| 2024-05-27 | 31.100 | 31.400 | 30.720 | 30.960 | 28.487 | 33,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-03 | 2.5000 PLN |
| 2023-07-05 | 2.5800 PLN |
| 2022-07-01 | 2.5000 PLN |
| 2019-07-08 | 0.7500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.