Lubelski Wegiel Bogdanka S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	31.100	31.400	30.720	30.960	28.487	33,066
2024-05-24	31.200	31.700	30.880	31.200	28.708	45,012
2024-05-23	31.900	32.120	31.240	31.380	28.874	25,057
2024-05-22	32.380	33.100	31.740	31.760	29.223	91,380
2024-05-21	32.500	32.860	32.040	32.500	29.904	49,346
2024-05-20	31.480	32.900	31.480	32.400	29.812	98,418
2024-05-17	30.820	31.520	30.660	31.480	28.966	79,390
2024-05-16	30.460	30.980	30.460	30.820	28.358	49,843
2024-05-15	30.980	30.980	30.280	30.500	28.064	36,878
2024-05-14	31.000	31.320	30.600	30.660	28.211	63,743
2024-05-13	31.000	31.280	30.560	30.640	28.193	34,654
2024-05-10	30.600	31.580	30.600	30.900	28.432	62,270
2024-05-09	30.300	30.600	30.120	30.600	28.156	36,337
2024-05-08	29.720	30.400	29.720	30.280	27.862	21,193
2024-05-07	30.100	30.320	29.700	30.000	27.604	59,889
2024-05-06	28.900	29.920	28.800	29.860	27.475	52,586
2024-05-02	28.500	28.940	28.420	28.600	26.316	40,454
2024-04-30	29.500	29.640	28.600	28.740	26.445	58,676
2024-04-29	29.900	29.920	28.820	29.340	26.997	62,493
2024-04-26	29.600	30.200	29.300	29.500	27.144	83,076
2024-04-25	30.800	30.800	28.600	29.300	26.960	235,616
2024-04-24	30.700	30.880	29.900	30.840	28.377	107,825
2024-04-23	31.160	31.360	30.500	30.720	28.266	66,167
2024-04-22	31.180	31.440	31.080	31.160	28.671	63,483
2024-04-19	31.800	31.840	31.020	31.200	28.708	125,331
2024-04-18	32.200	32.600	31.120	31.800	29.260	116,361
2024-04-17	32.580	32.680	31.940	32.240	29.665	70,018
2024-04-16	33.120	33.380	32.160	32.720	30.107	141,784
2024-04-15	34.600	34.780	33.240	33.600	30.916	91,963
2024-04-12	33.340	35.300	33.340	34.800	32.020	179,285
2024-04-11	33.800	34.120	33.140	33.200	30.548	117,515
2024-04-10	34.000	34.320	32.140	33.120	30.475	258,904
2024-04-09	33.000	34.740	32.660	33.700	31.008	169,427
2024-04-08	32.820	33.260	32.500	33.000	30.364	48,564
2024-04-05	33.000	33.080	32.360	32.560	29.959	56,301
2024-04-04	32.700	33.280	32.620	33.180	30.530	95,809
2024-04-03	33.560	33.780	32.600	32.760	30.143	92,510
2024-04-02	33.600	34.280	33.000	33.560	30.880	90,916
2024-03-28	34.700	34.900	31.820	33.600	30.916	188,527
2024-03-27	34.900	35.180	34.460	34.900	32.113	34,988
2024-03-26	34.880	35.300	34.560	34.840	32.057	54,365
2024-03-25	34.460	34.620	34.020	34.560	31.800	32,477
2024-03-22	33.880	35.320	33.640	34.460	31.708	159,609
2024-03-21	33.300	33.760	33.060	33.760	31.064	43,673
2024-03-20	34.000	34.160	32.760	32.980	30.346	64,645
2024-03-19	32.600	33.120	32.300	33.080	30.438	48,376
2024-03-18	33.000	33.200	32.400	32.520	29.923	44,936
2024-03-15	33.700	33.980	32.620	32.660	30.051	92,215
2024-03-14	33.120	33.740	33.000	33.240	30.585	62,211
2024-03-13	32.740	33.380	32.260	33.200	30.548	99,305
2024-03-12	34.040	34.060	32.720	32.760	30.143	117,564
2024-03-11	33.920	34.140	33.580	34.000	31.284	18,434
2024-03-08	33.480	33.880	33.020	33.880	31.174	34,397
2024-03-07	33.000	33.560	32.800	33.480	30.806	59,365
2024-03-06	32.500	33.060	32.500	33.040	30.401	35,022
2024-03-05	32.820	33.240	32.260	32.320	29.739	60,992
2024-03-04	33.000	33.520	32.600	33.020	30.383	78,886
2024-03-01	32.660	33.220	32.220	33.120	30.475	92,612
2024-02-29	33.400	33.440	32.200	32.300	29.720	113,026
2024-02-28	34.000	34.060	33.300	33.380	30.714	88,687

← NewerPage 11 of 21 · 1,251 trading daysOlder →

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.