Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	38.840	39.500	38.620	39.000	33.565	56,277
2022-12-16	39.040	39.780	38.500	38.800	33.393	145,728
2022-12-15	39.220	40.180	39.020	39.820	34.270	92,515
2022-12-14	39.520	40.680	39.220	39.220	33.754	130,688
2022-12-13	40.760	41.000	38.540	39.520	34.012	300,157
2022-12-12	40.380	40.960	39.580	40.700	35.028	104,300
2022-12-09	41.340	41.340	39.800	40.420	34.787	102,508
2022-12-08	41.000	41.700	40.700	41.200	35.458	68,650
2022-12-07	40.920	41.400	40.580	41.220	35.475	66,596
2022-12-06	41.100	41.500	40.540	40.960	35.251	102,152
2022-12-05	41.980	42.580	41.160	41.180	35.441	97,290
2022-12-02	41.600	42.240	40.820	41.600	35.802	96,246
2022-12-01	43.760	43.760	40.820	41.400	35.630	235,952
2022-11-30	42.500	43.440	41.100	42.480	36.560	368,975
2022-11-29	40.580	42.500	40.540	42.200	36.319	379,220
2022-11-28	39.000	40.140	38.400	40.120	34.529	153,724
2022-11-25	38.600	39.480	38.100	38.440	33.083	100,289
2022-11-24	37.300	38.700	37.300	38.500	33.134	105,526
2022-11-23	37.540	38.800	37.540	38.020	32.721	78,280
2022-11-22	38.000	38.840	37.600	37.740	32.480	130,314
2022-11-21	39.660	39.960	37.720	37.740	32.480	167,980
2022-11-18	38.380	40.360	37.140	39.660	34.133	260,218
2022-11-17	37.800	38.560	37.380	38.380	33.031	143,057
2022-11-16	37.000	38.360	36.800	37.580	32.343	155,212
2022-11-15	39.120	39.120	37.620	38.000	32.704	141,331
2022-11-14	37.000	39.240	36.640	38.500	33.134	244,319
2022-11-10	36.160	36.700	35.320	36.620	31.516	188,050
2022-11-09	37.940	37.980	36.640	36.920	31.775	122,862
2022-11-08	35.980	37.760	35.140	37.280	32.084	221,900
2022-11-07	37.100	39.960	35.320	35.600	30.639	509,330
2022-11-04	35.400	37.820	35.400	37.400	32.188	265,022
2022-11-03	33.480	34.880	33.000	34.800	29.950	142,147
2022-11-02	33.900	34.720	33.480	33.800	29.089	191,298
2022-10-31	33.360	34.680	33.000	33.500	28.831	187,174
2022-10-28	32.340	33.000	31.540	32.700	28.143	203,337
2022-10-27	31.600	32.820	30.900	32.220	27.730	164,109
2022-10-26	29.980	31.720	29.880	31.480	27.093	188,000
2022-10-25	30.500	30.800	29.620	29.760	25.612	91,004
2022-10-24	30.260	30.880	29.680	29.960	25.785	99,035
2022-10-21	30.900	31.100	30.080	30.240	26.026	69,882
2022-10-20	31.340	31.340	30.200	30.860	26.559	51,055
2022-10-19	30.660	32.080	29.960	31.120	26.783	164,581
2022-10-18	32.880	32.980	30.100	30.520	26.267	259,962
2022-10-17	32.600	33.520	32.440	33.000	28.401	66,647
2022-10-14	33.400	33.880	32.520	32.540	28.005	81,675
2022-10-13	32.900	33.300	31.620	32.900	28.315	47,078
2022-10-12	33.200	33.420	32.020	32.860	28.280	92,266
2022-10-11	31.540	33.520	31.140	33.300	28.659	95,842
2022-10-10	33.600	33.800	31.520	31.520	27.127	140,152
2022-10-07	33.080	34.080	33.080	33.800	29.089	60,349
2022-10-06	33.960	34.240	32.840	33.900	29.175	88,971
2022-10-05	34.000	34.120	33.200	33.540	28.866	99,087
2022-10-04	34.600	34.980	32.800	33.980	29.244	141,664
2022-10-03	32.580	33.680	31.500	33.660	28.969	112,565
2022-09-30	31.000	32.580	31.000	32.380	27.867	117,575
2022-09-29	33.000	33.800	31.000	31.040	26.714	222,251
2022-09-28	33.400	33.960	32.200	32.500	27.971	319,708
2022-09-27	34.560	35.200	33.400	34.240	29.468	326,342
2022-09-26	36.000	36.360	33.640	34.560	29.743	249,409
2022-09-23	39.800	39.800	37.080	37.500	32.274	155,754

← NewerPage 17 of 21 · 1,251 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.