Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	37.980	40.500	37.400	39.940	34.374	156,297
2022-09-21	37.000	38.340	35.600	38.000	32.704	86,405
2022-09-20	38.680	39.480	37.340	37.360	32.153	75,880
2022-09-19	38.380	38.780	37.160	38.360	33.014	106,979
2022-09-16	38.100	39.000	37.380	38.880	33.461	193,098
2022-09-15	40.820	41.500	38.520	38.880	33.461	245,544
2022-09-14	40.780	42.100	39.500	41.400	35.630	151,807
2022-09-13	42.800	43.360	41.240	41.300	35.544	152,400
2022-09-12	43.200	44.100	42.000	43.400	37.351	134,282
2022-09-09	42.300	43.440	41.400	43.000	37.007	108,582
2022-09-08	43.120	43.660	40.560	41.780	35.957	252,859
2022-09-07	44.500	44.960	41.840	42.780	36.818	185,874
2022-09-06	47.500	48.080	44.400	44.500	38.298	99,725
2022-09-05	45.700	48.000	45.620	46.980	40.432	72,395
2022-09-02	47.020	47.500	44.820	45.800	39.417	121,543
2022-09-01	49.060	49.300	46.460	46.460	39.985	128,587
2022-08-31	49.700	50.800	49.000	49.420	42.532	112,946
2022-08-30	51.400	53.100	49.500	49.500	42.601	145,205
2022-08-29	50.600	52.500	49.400	51.300	44.150	120,383
2022-08-26	52.500	52.500	50.700	51.200	44.064	70,060
2022-08-25	53.150	53.750	52.000	52.500	45.183	74,062
2022-08-24	54.150	54.650	52.650	52.800	45.441	70,604
2022-08-23	53.700	54.900	53.000	54.400	46.818	109,828
2022-08-22	53.000	53.850	52.000	53.350	45.915	63,115
2022-08-19	54.200	55.150	52.600	53.000	45.613	134,415
2022-08-18	51.200	54.200	50.600	53.700	46.216	224,351
2022-08-17	52.000	52.150	49.600	51.550	44.366	104,073
2022-08-16	52.300	53.150	51.550	51.800	44.581	60,765
2022-08-12	50.950	52.750	50.500	52.000	44.753	109,918
2022-08-11	51.500	51.850	50.200	50.650	43.591	51,874
2022-08-10	50.300	52.250	49.760	50.900	43.806	112,167
2022-08-09	50.800	51.000	49.620	50.200	43.204	62,591
2022-08-08	50.900	51.400	49.220	50.750	43.677	61,520
2022-08-05	51.000	51.400	48.100	49.800	42.859	205,741
2022-08-04	52.000	52.000	50.300	50.800	43.720	107,889
2022-08-03	52.750	52.750	51.200	52.400	45.097	71,443
2022-08-02	54.100	54.100	51.600	51.950	44.710	142,161
2022-08-01	54.200	55.350	53.500	54.500	46.904	59,093
2022-07-29	53.500	54.700	52.650	54.000	46.474	139,908
2022-07-28	53.650	55.000	52.650	52.850	45.484	108,262
2022-07-27	54.200	54.500	52.200	52.900	45.527	93,158
2022-07-26	54.700	55.800	53.500	54.200	46.646	80,199
2022-07-25	55.700	55.800	53.650	54.400	46.818	90,216
2022-07-22	55.400	56.500	54.500	55.500	47.765	120,545
2022-07-21	56.400	56.750	53.500	55.700	47.937	154,265
2022-07-20	57.000	58.200	55.100	56.000	48.195	256,825
2022-07-19	55.500	56.900	53.700	56.400	48.540	280,661
2022-07-18	50.600	55.000	50.600	54.850	47.206	264,335
2022-07-15	50.000	50.300	49.020	50.200	43.204	57,949
2022-07-14	50.000	50.900	48.540	49.300	42.429	88,300
2022-07-13	51.000	51.300	48.240	49.660	42.739	158,016
2022-07-12	51.500	52.900	50.300	51.000	43.892	182,253
2022-07-11	49.500	52.100	49.100	51.000	43.892	108,829
2022-07-08	51.700	53.350	49.800	50.800	43.720	297,486
2022-07-07	47.600	52.000	47.600	51.700	44.495	273,441
2022-07-06	50.000	50.950	47.100	47.100	40.536	280,369
2022-07-05	54.000	54.150	49.700	50.000	43.032	252,961
2022-07-04	52.300	54.050	51.100	54.000	46.474	109,624
2022-07-01	54.100	56.300	51.150	51.500	44.323	310,588
2022-06-30	57.000	58.400	56.700	57.000	46.904	115,101

← NewerPage 18 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.