Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	35.400	35.400	33.700	33.760	31.064	78,281
2023-09-05	35.000	35.520	35.000	35.000	32.205	18,517
2023-09-04	34.960	35.820	34.960	35.060	32.260	20,198
2023-09-01	34.880	35.760	34.880	35.260	32.444	33,571
2023-08-31	35.200	35.340	34.800	34.880	32.094	37,373
2023-08-30	35.060	35.780	34.880	35.400	32.573	24,954
2023-08-29	35.900	36.140	34.760	35.020	32.223	75,908
2023-08-28	35.000	35.920	34.820	35.860	32.996	52,884
2023-08-25	34.500	35.400	34.500	34.560	31.800	61,897
2023-08-24	35.500	35.820	34.900	34.900	32.113	53,399
2023-08-23	35.700	36.140	35.000	35.320	32.499	97,587
2023-08-22	37.000	37.000	35.400	35.800	32.941	169,465
2023-08-21	33.980	40.360	33.700	37.000	34.045	842,313
2023-08-18	32.920	34.000	32.520	33.980	31.266	79,427
2023-08-17	34.220	34.800	33.040	33.200	30.548	105,716
2023-08-16	35.500	35.500	34.140	34.460	31.708	117,663
2023-08-14	36.000	36.180	35.460	35.520	32.683	29,088
2023-08-11	35.900	36.300	35.460	35.820	32.959	59,452
2023-08-10	36.260	36.480	35.620	35.900	33.033	42,570
2023-08-09	35.000	36.280	34.800	36.060	33.180	60,489
2023-08-08	35.500	35.740	34.520	34.720	31.947	98,693
2023-08-07	36.200	36.300	35.500	35.500	32.665	77,974
2023-08-04	36.620	36.940	36.020	36.240	33.345	60,489
2023-08-03	36.420	36.480	35.660	36.200	33.309	99,305
2023-08-02	37.800	37.800	36.320	36.320	33.419	247,942
2023-08-01	39.300	39.300	37.740	37.840	34.818	137,188
2023-07-31	38.480	39.280	38.040	39.080	35.959	92,163
2023-07-28	38.000	38.320	37.140	38.320	35.259	88,405
2023-07-27	38.180	38.400	37.900	38.000	34.965	52,675
2023-07-26	38.540	38.540	38.100	38.200	35.149	103,769
2023-07-25	38.900	39.440	38.820	38.980	35.867	69,296
2023-07-24	38.800	39.020	38.300	38.900	35.793	48,155
2023-07-21	38.900	39.380	38.380	38.840	35.738	55,130
2023-07-20	38.200	39.200	38.200	38.860	35.756	141,535
2023-07-19	38.660	39.100	38.000	38.360	35.296	268,615
2023-07-18	39.620	41.120	37.340	38.560	35.480	494,756
2023-07-17	39.020	42.000	39.020	41.340	38.038	220,760
2023-07-14	39.700	39.900	39.020	39.140	36.014	96,052
2023-07-13	39.240	39.800	39.200	39.680	36.511	70,294
2023-07-12	39.200	39.560	38.920	39.280	36.143	114,986
2023-07-11	38.900	39.760	38.540	39.040	35.922	155,066
2023-07-10	38.300	38.980	38.100	38.600	35.517	94,607
2023-07-07	36.880	39.060	36.840	38.500	35.425	280,580
2023-07-06	36.780	36.900	36.220	36.860	33.916	204,386
2023-07-05	37.520	38.600	36.600	37.100	34.137	160,530
2023-07-04	40.200	40.700	38.860	40.000	34.425	242,387
2023-07-03	39.480	40.300	39.080	39.900	34.339	162,738
2023-06-30	39.140	39.580	38.840	39.280	33.806	72,661
2023-06-29	39.300	40.360	38.860	39.120	33.668	140,443
2023-06-28	39.000	39.300	38.660	39.100	33.651	40,101
2023-06-27	39.000	39.380	38.380	39.000	33.565	72,680
2023-06-26	39.700	39.700	38.400	39.000	33.565	54,252
2023-06-23	39.300	39.540	38.700	39.000	33.565	80,256
2023-06-22	40.120	40.160	39.000	39.180	33.720	103,007
2023-06-21	39.600	40.560	39.480	40.120	34.529	94,460
2023-06-20	39.880	40.160	39.200	39.540	34.029	85,521
2023-06-19	40.000	40.360	39.280	39.700	34.167	113,398
2023-06-16	41.160	42.360	39.900	39.900	34.339	333,381
2023-06-15	40.320	41.160	40.300	40.800	35.114	133,986
2023-06-14	40.000	41.260	40.000	40.500	34.856	144,517

← NewerPage 14 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.