Lubelski Wegiel Bogdanka S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	25.500	25.550	24.400	24.600	24.600	116,161
2026-04-28	23.850	25.700	23.850	25.150	25.150	243,282
2026-04-27	25.200	25.200	23.550	23.800	23.800	152,208
2026-04-24	25.100	25.350	24.350	24.850	24.850	94,598
2026-04-23	25.150	25.600	24.700	24.950	24.950	226,114
2026-04-22	24.050	25.000	23.950	24.550	24.550	168,896
2026-04-21	23.900	24.000	23.100	24.000	24.000	246,630
2026-04-20	24.800	25.600	24.000	24.000	24.000	384,233
2026-04-17	27.000	27.200	23.300	24.500	24.500	946,637
2026-04-16	26.250	27.050	26.100	27.050	27.050	200,678
2026-04-15	26.900	27.150	26.250	26.350	26.350	215,645
2026-04-14	28.200	28.750	26.450	26.950	26.950	480,405
2026-04-13	31.450	31.500	28.700	28.800	28.800	462,590
2026-04-10	31.600	31.650	27.600	28.600	28.600	760,634
2026-04-09	32.000	32.900	30.850	31.400	31.400	461,443
2026-04-08	31.100	31.750	30.000	30.800	30.800	1,137,995
2026-04-07	34.450	37.350	34.100	37.000	37.000	611,300
2026-04-02	34.000	34.450	33.200	33.700	33.700	317,005
2026-04-01	33.750	33.900	31.400	32.500	32.500	360,439
2026-03-31	34.500	35.000	32.700	34.050	34.050	395,646
2026-03-30	31.500	35.000	31.300	34.000	34.000	566,341
2026-03-27	29.200	31.200	29.200	30.800	30.800	427,413
2026-03-26	29.200	29.950	28.350	29.000	29.000	154,748
2026-03-25	29.500	29.500	28.200	28.950	28.950	211,965
2026-03-24	27.350	29.600	26.500	29.500	29.500	362,829
2026-03-23	29.000	30.850	26.500	26.950	26.950	636,876
2026-03-20	27.450	29.700	27.450	28.350	28.350	716,621
2026-03-19	24.450	27.750	24.450	27.400	27.400	665,434
2026-03-18	24.750	24.950	24.000	24.100	24.100	87,607
2026-03-17	23.700	24.950	23.700	24.750	24.750	112,448
2026-03-16	24.300	24.700	23.800	24.000	24.000	73,768
2026-03-13	24.500	25.050	23.500	24.300	24.300	93,469
2026-03-12	24.150	24.600	23.600	24.300	24.300	147,327
2026-03-11	23.250	24.150	23.000	23.800	23.800	108,772
2026-03-10	24.350	24.500	22.950	23.200	23.200	297,309
2026-03-09	23.750	25.250	23.750	25.000	25.000	577,472
2026-03-06	22.300	23.000	21.500	22.850	22.850	245,653
2026-03-05	21.850	22.500	21.450	22.050	22.050	115,100
2026-03-04	22.000	22.800	21.100	21.500	21.500	166,295
2026-03-03	20.000	22.000	19.300	21.200	21.200	275,074
2026-03-02	20.100	20.550	19.800	19.900	19.900	57,994
2026-02-27	20.150	20.250	19.980	20.100	20.100	16,915
2026-02-26	20.000	20.200	19.820	20.150	20.150	10,708
2026-02-25	19.940	20.100	19.880	20.000	20.000	27,502
2026-02-24	20.100	20.250	19.760	20.050	20.050	12,243
2026-02-23	20.150	20.650	20.050	20.300	20.300	10,691
2026-02-20	20.250	20.400	20.000	20.400	20.400	18,395
2026-02-19	20.500	20.650	19.920	20.200	20.200	27,186
2026-02-18	20.800	20.850	20.550	20.550	20.550	10,023
2026-02-17	20.900	20.900	20.500	20.700	20.700	20,460
2026-02-16	20.750	21.400	20.700	21.100	21.100	23,833
2026-02-13	20.800	21.000	20.600	20.900	20.900	13,308
2026-02-12	20.900	21.250	20.550	20.650	20.650	27,884
2026-02-11	20.750	20.900	20.550	20.750	20.750	10,645
2026-02-10	20.700	20.900	20.550	20.750	20.750	4,525
2026-02-09	20.700	21.050	20.450	20.450	20.450	16,720
2026-02-06	20.450	21.350	20.350	20.700	20.700	46,023
2026-02-05	20.800	21.150	20.400	20.550	20.550	24,728
2026-02-04	21.550	21.550	20.600	20.900	20.900	60,900
2026-02-03	22.450	22.550	21.450	21.550	21.550	89,683

← NewerPage 3 of 5 · 249 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.