Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	42.360	42.700	39.280	39.280	33.806	178,767
2023-03-14	42.700	43.360	41.900	42.700	36.749	60,404
2023-03-13	44.800	44.980	41.480	42.660	36.715	94,025
2023-03-10	44.900	44.900	43.780	44.560	38.350	63,860
2023-03-09	45.000	45.720	44.540	45.460	39.124	35,590
2023-03-08	45.500	45.500	44.700	45.080	38.797	54,882
2023-03-07	47.000	47.020	45.200	45.500	39.159	54,950
2023-03-06	48.300	48.300	46.260	46.500	40.019	68,664
2023-03-03	45.540	46.760	45.500	46.300	39.847	55,694
2023-03-02	47.700	47.700	45.000	45.280	38.969	166,413
2023-03-01	47.020	48.380	47.020	48.200	41.482	78,939
2023-02-28	46.920	47.400	46.360	47.000	40.450	50,382
2023-02-27	46.160	46.960	45.500	46.940	40.398	56,987
2023-02-24	45.900	46.400	45.000	46.000	39.589	105,818
2023-02-23	43.620	46.200	43.620	45.860	39.469	94,492
2023-02-22	46.400	46.400	43.620	43.900	37.782	156,431
2023-02-21	47.360	47.440	46.100	46.500	40.019	59,303
2023-02-20	46.500	47.340	45.500	47.120	40.553	98,862
2023-02-17	46.580	47.840	45.820	46.700	40.192	124,236
2023-02-16	48.220	48.780	46.420	46.960	40.415	166,818
2023-02-15	49.000	49.300	48.380	48.680	41.896	68,085
2023-02-14	49.200	49.700	48.200	49.300	42.429	56,198
2023-02-13	49.800	50.250	47.900	49.300	42.429	107,735
2023-02-10	50.800	51.000	48.840	50.050	43.075	143,824
2023-02-09	50.800	52.000	50.600	51.000	43.892	70,390
2023-02-08	51.400	52.250	50.700	51.650	44.452	89,910
2023-02-07	51.400	51.750	50.400	51.400	44.236	56,982
2023-02-06	51.500	52.650	50.500	51.400	44.236	105,990
2023-02-03	52.500	52.500	49.660	52.100	44.839	256,548
2023-02-02	53.000	54.100	52.300	52.450	45.140	151,257
2023-02-01	54.850	55.350	51.800	51.900	44.667	343,639
2023-01-31	53.500	55.000	52.550	55.000	47.335	177,874
2023-01-30	52.200	54.150	51.050	53.500	46.044	200,096
2023-01-27	52.700	53.300	52.000	52.600	45.269	90,957
2023-01-26	53.900	54.750	51.900	52.500	45.183	228,615
2023-01-25	52.300	54.000	50.700	53.800	46.302	296,145
2023-01-24	52.800	55.850	51.950	52.350	45.054	603,622
2023-01-23	52.000	53.250	50.800	52.400	45.097	325,792
2023-01-20	48.000	52.200	47.840	51.000	43.892	461,150
2023-01-19	48.600	50.000	47.240	49.900	42.946	307,225
2023-01-18	45.800	51.950	45.440	49.000	42.171	688,782
2023-01-17	46.340	47.000	45.040	45.140	38.849	319,812
2023-01-16	49.000	49.340	45.700	46.360	39.899	326,181
2023-01-13	48.500	49.100	47.620	49.000	42.171	107,706
2023-01-12	49.800	50.500	47.520	48.540	41.775	388,312
2023-01-11	51.800	52.350	49.380	49.400	42.515	379,437
2023-01-10	52.650	52.700	51.150	51.500	44.323	171,761
2023-01-09	52.200	53.400	51.300	53.050	45.657	250,852
2023-01-05	53.000	53.050	50.750	51.850	44.624	290,093
2023-01-04	52.300	54.850	52.100	52.900	45.527	399,351
2023-01-03	56.000	56.400	51.750	52.200	44.925	575,625
2023-01-02	54.000	58.000	51.600	55.750	47.980	1,123,963
2022-12-30	38.600	50.400	38.100	49.920	42.963	946,854
2022-12-29	37.400	38.600	37.400	38.560	33.186	50,365
2022-12-28	38.000	38.380	37.160	37.440	32.222	210,639
2022-12-27	39.380	39.400	38.020	38.200	32.876	175,002
2022-12-23	39.600	39.800	39.100	39.220	33.754	98,921
2022-12-22	39.500	40.300	39.140	39.280	33.806	78,098
2022-12-21	39.360	39.600	38.900	39.240	33.771	56,826
2022-12-20	38.980	39.740	38.440	39.540	34.029	63,455

← NewerPage 16 of 21 · 1,256 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.