Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	40.260	40.860	39.900	40.320	34.701	84,515
2023-06-12	40.920	41.100	39.720	40.260	34.649	134,927
2023-06-09	40.140	41.520	40.140	40.840	35.148	159,544
2023-06-07	40.200	40.800	39.900	40.420	34.787	84,052
2023-06-06	40.160	40.400	39.540	40.200	34.597	126,167
2023-06-05	39.600	40.700	39.580	40.140	34.546	126,035
2023-06-02	39.500	40.200	38.740	39.480	33.978	124,756
2023-06-01	38.020	39.420	38.020	39.200	33.737	72,078
2023-05-31	39.000	39.400	38.420	38.420	33.065	74,790
2023-05-30	40.600	40.780	39.080	39.120	33.668	86,470
2023-05-29	40.600	41.080	40.140	40.600	34.942	69,236
2023-05-26	41.020	41.880	39.480	40.080	34.494	246,131
2023-05-25	41.140	41.980	39.940	40.360	34.735	104,849
2023-05-24	41.500	42.520	40.200	41.140	35.406	104,470
2023-05-23	42.860	43.000	41.540	41.800	35.974	88,727
2023-05-22	42.220	43.260	41.840	42.520	36.594	139,081
2023-05-19	41.800	42.780	41.540	41.840	36.009	162,259
2023-05-18	45.000	45.000	41.700	41.700	35.888	486,575
2023-05-17	39.900	41.500	38.440	40.120	34.529	168,402
2023-05-16	40.000	40.400	39.620	39.980	34.408	33,727
2023-05-15	39.680	40.380	39.520	39.980	34.408	35,358
2023-05-12	40.580	40.580	39.620	39.680	34.150	67,624
2023-05-11	40.100	40.840	39.900	40.580	34.924	131,587
2023-05-10	39.800	41.500	39.800	40.620	34.959	192,546
2023-05-09	39.600	40.000	38.480	39.700	34.167	76,971
2023-05-08	37.500	39.500	37.500	39.400	33.909	143,226
2023-05-05	36.620	37.600	35.740	37.500	32.274	206,857
2023-05-04	37.720	38.000	36.400	36.600	31.499	113,336
2023-05-02	39.000	39.260	37.640	37.700	32.446	76,361
2023-04-28	39.660	39.660	38.600	38.820	33.410	51,438
2023-04-27	38.200	39.620	38.040	39.620	34.098	60,782
2023-04-26	39.620	39.620	38.140	38.140	32.825	90,850
2023-04-25	39.900	40.400	39.200	39.200	33.737	80,058
2023-04-24	40.020	40.740	39.620	40.000	34.425	70,347
2023-04-21	40.900	41.000	39.900	40.000	34.425	133,171
2023-04-20	41.900	42.980	41.100	41.160	35.424	137,276
2023-04-19	41.600	42.280	40.360	41.300	35.544	192,109
2023-04-18	40.000	42.420	39.520	41.660	35.854	297,865
2023-04-17	38.840	39.340	38.340	39.000	33.565	55,590
2023-04-14	39.500	40.100	38.300	38.400	33.048	105,927
2023-04-13	38.980	39.280	38.260	38.980	33.547	123,675
2023-04-12	38.500	40.380	37.740	39.120	33.668	238,601
2023-04-11	38.400	38.980	38.040	38.440	33.083	59,654
2023-04-06	37.480	38.660	37.300	37.860	32.584	73,450
2023-04-05	38.100	38.780	37.120	37.320	32.119	74,637
2023-04-04	38.520	40.140	37.560	38.100	32.790	130,685
2023-04-03	38.480	39.380	38.000	38.400	33.048	104,486
2023-03-31	39.400	39.400	37.000	38.080	32.773	133,107
2023-03-30	36.340	39.260	36.340	38.820	33.410	192,315
2023-03-29	37.100	37.520	35.900	36.480	31.396	97,951
2023-03-28	38.200	38.900	36.640	36.900	31.757	78,455
2023-03-27	38.000	38.700	37.800	37.820	32.549	44,596
2023-03-24	39.200	39.200	37.520	38.100	32.790	53,269
2023-03-23	38.940	39.300	37.500	39.280	33.806	99,766
2023-03-22	40.300	40.800	38.500	38.680	33.289	59,282
2023-03-21	40.500	41.720	39.320	40.000	34.425	100,858
2023-03-20	38.800	40.180	37.700	39.860	34.305	82,570
2023-03-17	41.400	42.280	38.800	38.800	33.393	154,268
2023-03-16	39.980	40.700	38.100	40.700	35.028	213,344
2023-03-15	42.360	42.700	39.280	39.280	33.806	178,767

← NewerPage 15 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.