Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	57.300	58.200	56.250	58.000	47.727	130,151
2022-06-28	56.600	58.950	55.400	57.300	47.151	237,906
2022-06-27	53.500	56.400	52.800	56.150	46.205	168,426
2022-06-24	52.600	53.500	50.550	53.400	43.942	166,746
2022-06-23	55.000	55.450	52.650	52.650	43.325	215,954
2022-06-22	55.500	56.150	54.200	55.750	45.876	97,502
2022-06-21	54.000	57.100	53.350	56.400	46.411	252,054
2022-06-20	58.500	59.000	52.900	53.850	44.312	380,473
2022-06-17	55.000	58.400	53.850	57.100	46.987	250,641
2022-06-15	54.250	55.900	53.300	55.350	45.547	171,001
2022-06-14	52.800	56.100	52.800	54.050	44.477	346,708
2022-06-13	55.500	56.150	52.100	52.100	42.872	279,895
2022-06-10	57.200	57.900	56.000	56.700	46.658	127,574
2022-06-09	58.000	59.450	57.700	57.900	47.645	90,591
2022-06-08	57.700	60.900	57.300	58.200	47.892	484,306
2022-06-07	56.000	57.500	55.400	57.300	47.151	117,475
2022-06-06	56.150	57.350	55.300	55.800	45.917	111,717
2022-06-03	55.350	57.200	55.100	56.150	46.205	250,985
2022-06-02	54.200	55.550	53.700	55.050	45.300	95,867
2022-06-01	54.500	54.500	53.300	54.400	44.765	75,167
2022-05-31	54.300	55.500	54.300	54.350	44.724	60,709
2022-05-30	55.000	55.550	54.100	54.600	44.930	68,379
2022-05-27	53.800	55.950	52.600	54.600	44.930	288,042
2022-05-26	52.900	53.800	51.650	53.400	43.942	137,509
2022-05-25	54.000	54.250	51.600	52.450	43.160	207,976
2022-05-24	53.800	55.500	53.500	53.800	44.271	317,071
2022-05-23	54.300	54.300	53.150	53.550	44.065	94,262
2022-05-20	53.900	54.300	52.800	53.500	44.024	109,194
2022-05-19	52.200	53.700	51.800	53.600	44.107	126,431
2022-05-18	53.000	54.150	52.600	53.300	43.860	114,648
2022-05-17	54.050	55.000	52.900	52.900	43.531	144,843
2022-05-16	53.500	55.000	53.350	54.000	44.436	149,416
2022-05-13	53.250	55.350	53.250	54.000	44.436	181,522
2022-05-12	52.400	53.300	51.750	52.750	43.407	123,031
2022-05-11	52.000	54.250	51.650	54.000	44.436	176,999
2022-05-10	53.050	53.900	50.300	52.350	43.078	205,207
2022-05-09	55.500	55.500	52.400	53.000	43.613	229,596
2022-05-06	52.000	55.850	51.900	55.500	45.670	424,242
2022-05-05	56.000	56.000	52.600	53.050	43.654	269,804
2022-05-04	52.050	55.800	51.650	54.950	45.218	304,412
2022-05-02	53.150	55.000	51.500	51.500	42.379	222,549
2022-04-29	55.000	55.200	53.100	53.500	44.024	140,654
2022-04-28	56.000	56.500	54.000	54.850	45.135	310,288
2022-04-27	56.500	58.300	53.400	55.250	45.464	860,187
2022-04-26	52.100	57.000	51.300	54.500	44.847	878,241
2022-04-25	50.400	52.500	48.820	51.700	42.543	434,986
2022-04-22	53.200	53.200	51.100	51.250	42.173	273,494
2022-04-21	53.400	54.150	51.200	53.300	43.860	320,929
2022-04-20	53.900	54.450	52.550	53.400	43.942	192,537
2022-04-19	56.300	57.200	52.700	53.500	44.024	305,023
2022-04-14	57.100	58.500	55.800	56.000	46.082	331,045
2022-04-13	55.200	57.450	54.300	57.000	46.904	392,215
2022-04-12	55.200	55.800	54.000	55.000	45.259	218,767
2022-04-11	53.000	55.600	52.000	55.200	45.423	215,843
2022-04-08	54.200	55.500	53.000	53.100	43.695	262,248
2022-04-07	54.200	56.200	52.200	53.400	43.942	173,411
2022-04-06	56.000	56.800	54.000	54.700	45.012	275,106
2022-04-05	53.100	58.000	51.600	57.000	46.904	578,957
2022-04-04	57.200	57.500	53.000	53.100	43.695	354,424
2022-04-01	57.000	57.800	55.300	57.000	46.904	217,414

← NewerPage 19 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.