Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	54.000	57.300	53.700	56.700	46.658	570,517
2022-03-30	52.900	55.800	51.900	54.400	44.765	535,108
2022-03-29	53.400	54.100	48.700	51.100	42.049	553,400
2022-03-28	54.300	56.400	53.200	53.300	43.860	355,679
2022-03-25	51.700	54.100	51.100	53.500	44.024	374,547
2022-03-24	53.500	53.600	51.100	52.100	42.872	194,501
2022-03-23	53.500	55.100	50.800	53.000	43.613	481,327
2022-03-22	51.000	53.600	50.000	52.700	43.366	347,361
2022-03-21	50.200	51.500	49.600	51.000	41.967	196,605
2022-03-18	53.000	53.500	49.100	49.100	40.404	517,069
2022-03-17	48.000	52.700	46.200	52.500	43.201	713,611
2022-03-16	50.000	52.400	48.300	48.500	39.910	319,039
2022-03-15	51.600	52.900	48.500	50.700	41.720	429,626
2022-03-14	55.500	55.800	52.600	52.800	43.448	244,603
2022-03-11	56.500	57.600	51.700	54.100	44.518	602,323
2022-03-10	51.900	57.700	50.200	55.600	45.752	944,020
2022-03-09	63.900	64.800	51.900	53.300	43.860	1,356,109
2022-03-08	61.000	64.300	55.900	61.200	50.361	1,101,890
2022-03-07	59.000	69.500	55.500	61.000	50.196	2,603,095
2022-03-04	49.000	58.000	48.200	54.300	44.683	1,501,003
2022-03-03	57.000	59.000	46.800	49.500	40.733	1,986,511
2022-03-02	41.900	52.000	41.600	52.000	42.790	1,695,708
2022-03-01	39.900	41.000	36.400	39.900	32.833	887,619
2022-02-28	29.300	36.900	28.400	36.500	30.035	813,428
2022-02-25	29.000	29.500	27.900	29.000	23.864	280,190
2022-02-24	28.000	28.400	26.000	27.350	22.506	503,088
2022-02-23	30.100	31.000	29.250	29.600	24.357	196,081
2022-02-22	27.500	29.950	27.100	29.700	24.440	196,034
2022-02-21	30.300	30.300	27.500	28.200	23.205	192,567
2022-02-18	29.450	30.300	29.450	29.850	24.563	70,398
2022-02-17	30.900	31.300	29.400	29.500	24.275	99,883
2022-02-16	31.600	32.150	30.650	30.750	25.304	117,223
2022-02-15	31.000	32.100	30.850	31.050	25.551	150,763
2022-02-14	29.200	31.000	29.050	30.950	25.468	254,401
2022-02-11	31.200	31.350	30.650	31.200	25.674	95,246
2022-02-10	32.400	32.900	31.050	31.750	26.127	194,828
2022-02-09	30.200	32.150	30.200	32.000	26.332	361,644
2022-02-08	30.300	30.600	29.600	29.950	24.645	98,757
2022-02-07	30.600	31.100	30.000	30.200	24.851	48,195
2022-02-04	30.350	30.900	29.600	30.700	25.263	119,096
2022-02-03	31.800	31.900	30.000	30.350	24.975	263,927
2022-02-02	31.500	33.800	31.050	32.000	26.332	699,234
2022-02-01	31.100	31.450	30.450	30.950	25.468	155,587
2022-01-31	32.450	32.500	30.750	31.000	25.509	86,701
2022-01-28	32.700	32.700	31.100	31.600	26.003	97,552
2022-01-27	30.700	32.600	30.200	32.350	26.620	91,915
2022-01-26	30.700	31.950	30.650	31.200	25.674	116,140
2022-01-25	30.100	30.850	29.450	30.250	24.892	142,099
2022-01-24	32.300	33.150	29.100	29.300	24.111	236,101
2022-01-21	32.500	33.350	32.000	32.600	26.826	105,164
2022-01-20	34.200	34.400	32.750	33.250	27.361	69,735
2022-01-19	33.500	34.550	32.600	34.200	28.143	74,098
2022-01-18	35.050	35.500	33.800	33.850	27.855	68,712
2022-01-17	35.600	36.650	35.300	35.400	29.130	74,645
2022-01-14	35.000	35.250	34.400	35.200	28.966	52,501
2022-01-13	35.550	35.600	34.600	35.300	29.048	76,938
2022-01-12	34.900	35.950	34.800	35.600	29.295	131,594
2022-01-11	34.350	34.900	33.800	34.850	28.678	66,461
2022-01-10	34.950	35.300	33.800	34.250	28.184	115,830
2022-01-07	33.100	34.900	32.650	34.250	28.184	136,133

← NewerPage 20 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.