Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	34.000	34.400	33.280	33.580	30.898	32,259
2023-11-29	34.700	34.700	32.620	34.000	31.284	156,233
2023-11-28	35.000	35.020	34.400	34.640	31.873	44,243
2023-11-27	34.480	35.200	34.000	34.900	32.113	55,613
2023-11-24	34.180	34.940	34.180	34.760	31.984	32,573
2023-11-23	35.260	35.500	34.000	34.180	31.450	91,236
2023-11-22	36.000	36.400	35.320	35.640	32.793	51,636
2023-11-21	36.740	36.880	36.220	36.300	33.401	56,871
2023-11-20	35.680	37.200	35.620	36.900	33.953	61,492
2023-11-17	35.600	36.140	35.320	35.700	32.849	26,103
2023-11-16	36.100	36.300	35.440	35.460	32.628	31,058
2023-11-15	36.180	36.500	35.820	35.920	33.051	48,343
2023-11-14	35.040	36.300	35.000	36.180	33.290	59,260
2023-11-13	34.800	35.380	34.800	35.000	32.205	24,261
2023-11-10	35.260	35.940	34.800	34.800	32.020	50,278
2023-11-09	35.260	36.100	35.260	35.760	32.904	44,598
2023-11-08	36.620	36.700	35.260	35.260	32.444	73,250
2023-11-07	37.380	37.380	36.260	36.560	33.640	77,859
2023-11-06	37.660	38.400	36.920	37.460	34.468	94,417
2023-11-03	37.720	37.840	36.940	37.280	34.302	61,657
2023-11-02	37.000	37.720	36.600	37.400	34.413	113,732
2023-10-31	36.080	37.560	35.580	36.800	33.861	168,737
2023-10-30	34.680	36.080	34.680	35.840	32.977	80,203
2023-10-27	34.780	36.100	34.480	34.660	31.892	127,770
2023-10-26	34.000	34.800	33.740	34.700	31.928	48,261
2023-10-25	34.420	34.700	33.960	34.180	31.450	23,447
2023-10-24	34.200	34.760	33.800	34.300	31.560	46,727
2023-10-23	34.900	34.900	33.820	34.020	31.303	32,623
2023-10-20	34.600	35.040	34.420	34.900	32.113	47,941
2023-10-19	34.800	35.260	34.700	34.720	31.947	45,512
2023-10-18	35.360	35.780	35.000	35.680	32.830	55,353
2023-10-17	35.200	36.500	34.760	35.360	32.536	124,323
2023-10-16	35.000	35.260	34.240	34.900	32.113	92,260
2023-10-13	34.600	34.960	34.020	34.520	31.763	73,849
2023-10-12	34.800	35.600	34.220	34.600	31.836	80,910
2023-10-11	34.500	35.360	33.900	34.720	31.947	161,247
2023-10-10	32.700	35.980	32.560	34.200	31.468	378,829
2023-10-09	31.700	32.880	31.500	32.460	29.867	78,969
2023-10-06	33.380	33.380	30.900	31.620	29.094	157,814
2023-10-05	33.740	34.060	32.800	33.380	30.714	66,903
2023-10-04	33.000	34.060	32.980	33.480	30.806	60,512
2023-10-03	34.000	34.000	33.200	33.200	30.548	40,140
2023-10-02	34.580	35.000	33.700	33.900	31.192	63,794
2023-09-29	34.720	35.000	34.200	34.520	31.763	76,002
2023-09-28	34.520	35.380	34.100	34.280	31.542	46,958
2023-09-27	35.300	35.300	34.400	34.620	31.855	48,045
2023-09-26	34.300	35.260	33.600	35.200	32.389	75,553
2023-09-25	35.400	35.580	34.000	34.160	31.432	72,932
2023-09-22	35.980	36.080	35.240	35.400	32.573	51,447
2023-09-21	36.200	36.200	35.360	35.980	33.106	50,299
2023-09-20	35.260	36.400	35.260	36.220	33.327	53,693
2023-09-19	35.840	36.000	35.100	35.500	32.665	50,691
2023-09-18	36.860	36.860	35.240	35.820	32.959	133,827
2023-09-15	36.200	37.740	36.000	36.400	33.493	260,484
2023-09-14	33.500	38.520	33.500	35.900	33.033	662,927
2023-09-13	33.400	33.900	33.000	33.420	30.751	31,985
2023-09-12	33.440	33.440	32.700	33.220	30.567	40,547
2023-09-11	33.020	33.620	33.020	33.220	30.567	32,462
2023-09-08	33.340	33.700	32.860	33.020	30.383	51,572
2023-09-07	33.660	34.020	32.540	33.000	30.364	69,873

← NewerPage 13 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.