Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	33.250	34.000	32.950	33.500	27.567	60,274
2022-01-04	33.250	33.450	32.350	33.000	27.155	46,062
2022-01-03	32.700	33.450	32.450	33.200	27.320	72,385
2021-12-30	32.500	32.950	31.550	32.000	26.332	68,744
2021-12-29	31.000	32.650	30.800	32.400	26.661	110,376
2021-12-28	29.950	32.100	29.950	30.800	25.345	340,431
2021-12-27	31.700	31.700	29.800	29.950	24.645	317,404
2021-12-23	32.950	33.300	31.500	31.700	26.085	165,434
2021-12-22	33.850	34.050	32.900	33.150	27.279	56,747
2021-12-21	34.000	34.100	33.000	33.950	27.937	38,461
2021-12-20	33.000	33.750	31.600	33.750	27.772	119,452
2021-12-17	34.550	34.550	33.300	33.400	27.484	100,037
2021-12-16	34.100	34.850	33.750	34.700	28.554	123,347
2021-12-15	34.400	34.650	32.800	33.200	27.320	79,629
2021-12-14	32.800	34.550	32.500	34.400	28.307	118,226
2021-12-13	34.300	34.700	32.650	32.900	27.073	181,742
2021-12-10	35.200	35.500	34.200	34.400	28.307	106,736
2021-12-09	35.850	36.250	34.200	35.200	28.966	92,661
2021-12-08	36.000	36.700	35.500	36.150	29.747	83,948
2021-12-07	36.000	36.700	35.500	35.850	29.500	78,964
2021-12-06	36.000	36.050	34.950	35.500	29.212	50,514
2021-12-03	36.050	36.800	35.700	36.000	29.624	125,731
2021-12-02	35.800	35.950	34.500	35.600	29.295	76,240
2021-12-01	35.300	36.500	34.850	35.500	29.212	112,860
2021-11-30	32.700	36.200	32.300	35.700	29.377	206,477
2021-11-29	33.600	34.400	32.250	33.200	27.320	163,016
2021-11-26	35.150	35.800	33.100	33.150	27.279	299,455
2021-11-25	36.600	37.300	35.800	37.050	30.488	53,857
2021-11-24	36.950	37.700	35.850	36.550	30.076	98,107
2021-11-23	34.950	36.400	34.850	36.050	29.665	96,521
2021-11-22	33.950	35.500	33.100	35.250	29.007	130,342
2021-11-19	34.300	35.400	32.200	34.100	28.060	193,184
2021-11-18	34.900	35.500	34.050	34.500	28.390	93,662
2021-11-17	35.800	36.250	34.600	34.850	28.678	92,869
2021-11-16	35.100	36.400	34.800	35.100	28.883	160,720
2021-11-15	37.450	38.200	34.350	35.500	29.212	190,065
2021-11-12	36.900	38.150	36.850	37.550	30.899	105,092
2021-11-10	39.200	39.200	36.500	36.900	30.364	198,952
2021-11-09	40.200	40.750	38.750	38.950	32.051	92,979
2021-11-08	39.000	41.250	38.700	40.100	32.998	163,031
2021-11-05	39.900	39.900	38.550	39.200	32.257	95,750
2021-11-04	37.600	40.000	37.600	39.550	32.545	218,215
2021-11-03	36.900	37.800	36.100	36.650	30.159	186,897
2021-11-02	40.000	40.500	36.600	36.900	30.364	372,990
2021-10-29	38.450	41.200	38.250	40.200	33.080	148,548
2021-10-28	39.450	39.750	38.100	39.300	32.339	122,538
2021-10-27	40.400	40.400	39.000	39.650	32.627	119,912
2021-10-26	42.800	43.000	40.700	40.750	33.533	236,615
2021-10-25	39.300	42.000	39.300	41.900	34.479	256,542
2021-10-22	37.500	40.900	37.050	39.050	32.134	353,974
2021-10-21	42.450	42.500	38.300	38.650	31.805	467,908
2021-10-20	43.150	44.700	40.850	43.450	35.754	550,295
2021-10-19	47.400	47.900	43.300	43.700	35.960	388,364
2021-10-18	46.000	47.150	45.250	46.850	38.552	308,171
2021-10-15	45.500	46.100	44.150	45.800	37.688	172,584
2021-10-14	47.000	47.900	43.600	44.400	36.536	611,862

← NewerPage 21 of 21 · 1,256 trading days

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.