Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.100	22.100	21.350	21.350	21.350	60,121
2026-07-23	21.900	22.400	21.550	22.100	22.100	140,124
2026-07-22	21.200	22.050	21.200	21.700	21.700	32,552
2026-07-21	21.250	22.000	21.200	21.200	21.200	32,069
2026-07-20	22.000	22.300	21.300	21.350	21.350	59,375
2026-07-17	21.000	21.900	20.800	21.700	21.700	77,767
2026-07-16	21.500	21.500	20.700	20.750	20.750	63,249
2026-07-15	21.700	22.500	21.150	21.150	21.150	104,248
2026-07-14	21.800	22.350	21.650	21.650	21.650	116,210
2026-07-13	20.500	21.750	20.500	21.500	21.500	144,252
2026-07-10	20.600	20.850	20.300	20.300	20.300	34,941
2026-07-09	20.800	20.800	20.300	20.300	20.300	39,296
2026-07-08	20.550	20.800	20.300	20.800	20.800	63,783
2026-07-07	20.800	20.800	20.150	20.200	20.200	30,844
2026-07-06	20.750	21.100	20.200	20.400	20.400	60,439
2026-07-03	20.450	21.000	20.400	20.650	20.650	66,468
2026-07-02	20.300	20.650	20.200	20.350	20.350	39,194
2026-07-01	20.350	20.650	20.050	20.200	20.200	15,861
2026-06-30	20.250	20.500	20.000	20.300	20.300	33,960
2026-06-29	20.300	20.750	20.250	20.250	20.250	40,230
2026-06-26	20.700	20.700	20.200	20.350	20.350	27,557
2026-06-25	20.800	21.100	20.400	20.800	20.800	61,632
2026-06-24	20.750	21.100	19.740	20.150	20.150	115,922
2026-06-23	21.200	21.200	20.600	20.800	20.800	44,156
2026-06-22	20.250	21.350	20.250	21.100	21.100	86,297
2026-06-19	20.600	21.000	20.150	20.150	20.150	97,839
2026-06-18	21.250	21.250	20.250	20.600	20.600	74,541
2026-06-17	21.250	21.250	20.900	21.000	21.000	46,459
2026-06-16	21.050	21.350	21.000	21.000	21.000	37,700
2026-06-15	21.150	21.450	20.800	21.050	21.050	73,590
2026-06-12	21.050	21.500	21.000	21.300	21.300	51,179
2026-06-11	21.200	21.600	21.100	21.300	21.300	44,901
2026-06-10	22.200	22.200	20.950	21.100	21.100	132,245
2026-06-09	21.850	22.550	21.700	22.050	22.050	123,451
2026-06-08	21.600	22.000	21.250	21.800	21.800	54,798
2026-06-05	21.750	22.150	21.450	21.800	21.800	104,198
2026-06-03	21.500	21.850	21.300	21.800	21.800	85,160
2026-06-02	21.250	21.750	20.900	21.350	21.350	99,949
2026-06-01	21.100	21.350	20.700	21.300	21.300	93,108
2026-05-29	21.000	21.450	21.000	21.100	21.100	81,034
2026-05-28	21.200	21.450	20.950	21.050	21.050	73,393
2026-05-27	22.250	22.250	21.250	21.250	21.250	112,859
2026-05-26	21.850	22.700	21.450	22.000	22.000	203,118
2026-05-25	21.300	21.900	21.300	21.650	21.650	124,139
2026-05-22	21.300	21.600	21.100	21.500	21.500	56,647
2026-05-21	21.100	21.700	20.950	21.300	21.300	88,717
2026-05-20	21.400	21.600	21.150	21.200	21.200	59,552
2026-05-19	21.300	21.600	21.200	21.400	21.400	48,789
2026-05-18	21.600	21.800	20.900	21.300	21.300	145,096
2026-05-15	22.000	22.200	20.950	21.450	21.450	222,551
2026-05-14	23.000	23.000	21.650	22.000	22.000	274,865
2026-05-13	23.800	23.900	22.600	22.900	22.900	150,507
2026-05-12	23.850	24.200	23.000	23.800	23.800	103,044
2026-05-11	24.300	24.500	23.800	23.800	23.800	57,011
2026-05-08	24.250	24.450	23.800	23.850	23.850	51,979
2026-05-07	25.000	25.000	24.100	24.100	24.100	104,926
2026-05-06	26.100	26.100	24.400	25.000	25.000	189,171
2026-05-05	25.750	26.350	25.700	26.150	26.150	188,817
2026-05-04	25.250	25.800	25.000	25.450	25.450	119,275
2026-04-30	25.000	25.350	24.800	25.250	25.250	79,461

← NewerPage 2 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.