Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	34.160	34.560	33.840	33.900	31.192	76,836
2024-02-26	34.500	34.580	33.900	34.320	31.579	71,265
2024-02-23	34.760	34.900	34.320	34.780	32.002	86,143
2024-02-22	34.760	34.940	34.540	34.880	32.094	37,309
2024-02-21	34.960	35.160	34.800	34.800	32.020	47,588
2024-02-20	34.980	35.220	34.460	34.960	32.168	42,463
2024-02-19	35.340	35.700	34.800	34.920	32.131	52,715
2024-02-16	35.400	35.960	35.340	35.800	32.941	28,228
2024-02-15	35.660	35.980	35.340	35.500	32.665	37,746
2024-02-14	36.080	36.080	35.460	35.740	32.885	23,926
2024-02-13	36.380	36.580	35.480	35.660	32.812	60,472
2024-02-12	35.500	36.460	35.500	36.380	33.474	53,922
2024-02-09	35.700	36.000	35.400	35.500	32.665	51,724
2024-02-08	35.220	35.600	34.900	35.600	32.757	48,315
2024-02-07	35.100	35.400	34.780	35.340	32.517	37,677
2024-02-06	34.940	35.360	34.900	35.300	32.481	28,094
2024-02-05	35.400	35.460	34.920	35.360	32.536	27,451
2024-02-02	35.240	35.840	34.900	35.080	32.278	63,032
2024-02-01	34.020	35.580	34.020	35.460	32.628	67,093
2024-01-31	34.600	34.860	33.800	34.500	31.744	47,270
2024-01-30	34.520	35.000	34.320	34.340	31.597	24,049
2024-01-29	35.000	35.120	34.360	34.420	31.671	39,555
2024-01-26	34.520	35.240	34.380	35.000	32.205	51,540
2024-01-25	35.500	36.140	34.660	35.000	32.205	102,714
2024-01-24	35.200	36.300	35.120	35.580	32.738	205,339
2024-01-23	34.400	35.180	34.040	34.620	31.855	110,673
2024-01-22	34.320	35.480	33.900	34.160	31.432	250,502
2024-01-19	31.760	32.600	31.560	32.420	29.831	22,857
2024-01-18	31.800	32.040	31.240	31.420	28.910	41,246
2024-01-17	33.500	33.580	31.600	31.740	29.205	120,100
2024-01-16	33.500	33.760	33.500	33.520	30.843	52,718
2024-01-15	34.200	34.200	33.500	33.680	30.990	36,720
2024-01-12	33.620	34.300	33.500	34.160	31.432	47,856
2024-01-11	33.540	33.860	33.500	33.720	31.027	25,529
2024-01-10	33.880	34.200	33.500	33.520	30.843	18,414
2024-01-09	33.640	33.960	33.460	33.500	30.824	53,209
2024-01-08	33.700	34.080	33.560	33.640	30.953	21,786
2024-01-05	33.640	34.200	33.280	33.700	31.008	45,255
2024-01-04	33.800	34.280	33.620	33.700	31.008	17,804
2024-01-03	34.140	34.360	33.600	33.700	31.008	33,560
2024-01-02	34.180	34.880	33.820	34.360	31.616	55,997
2023-12-29	34.500	34.580	33.500	34.020	31.303	84,744
2023-12-28	33.980	34.600	33.900	34.500	31.744	50,904
2023-12-27	33.800	34.060	33.300	34.060	31.340	174,153
2023-12-22	34.000	34.160	33.720	33.900	31.192	65,115
2023-12-21	33.800	34.100	33.500	34.100	31.376	73,028
2023-12-20	34.300	34.880	33.880	34.000	31.284	46,394
2023-12-19	34.400	34.900	34.220	34.460	31.708	49,826
2023-12-18	34.460	35.000	34.300	34.640	31.873	43,536
2023-12-15	34.700	35.200	34.200	34.220	31.487	109,534
2023-12-14	33.720	35.160	33.720	34.860	32.076	78,863
2023-12-13	34.700	34.700	33.560	33.560	30.880	50,292
2023-12-12	34.900	35.080	34.220	34.360	31.616	32,285
2023-12-11	35.160	35.400	34.740	34.800	32.020	51,421
2023-12-08	34.900	35.400	34.600	35.180	32.370	72,872
2023-12-07	34.800	34.800	34.100	34.340	31.597	22,352
2023-12-06	33.940	34.900	33.940	34.800	32.020	36,803
2023-12-05	33.900	34.400	33.620	33.940	31.229	30,069
2023-12-04	34.120	34.680	33.900	33.980	31.266	39,484
2023-12-01	33.960	34.480	33.560	34.140	31.413	52,420

← NewerPage 12 of 21 · 1,255 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.